Sylph Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	1,057,528
Mar 25, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	1,280,200
Mar 24, 2026	0.76	0.76	0.76	0.76	0.76	-5.00%	1,313,885
Mar 23, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	889,022
Mar 20, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	1,204,361
Mar 19, 2026	0.88	0.88	0.88	0.88	0.88	-4.35%	1,569,067
Mar 18, 2026	0.96	0.97	0.92	0.92	0.92	-4.17%	28,410,360
Mar 17, 2026	0.97	0.97	0.95	0.96	0.96	-	70,002,490
Mar 16, 2026	0.94	0.96	0.94	0.96	0.96	3.23%	66,089,030
Mar 13, 2026	0.92	0.93	0.92	0.93	0.93	3.33%	61,376,830
Mar 12, 2026	0.89	0.91	0.89	0.90	0.90	3.45%	102,709,300
Mar 11, 2026	0.85	0.87	0.85	0.87	0.87	4.82%	66,007,270
Mar 10, 2026	0.82	0.84	0.82	0.83	0.83	3.75%	60,427,810
Mar 9, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	46,090,270
Mar 6, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	35,151,290
Mar 5, 2026	0.75	0.76	0.75	0.76	0.76	2.70%	27,243,950
Mar 4, 2026	0.73	0.74	0.73	0.74	0.74	2.78%	29,135,200
Mar 2, 2026	0.73	0.74	0.72	0.72	0.72	-	69,151,581
Feb 27, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	55,988,490
Feb 26, 2026	0.68	0.69	0.67	0.69	0.69	4.55%	52,575,680
Feb 25, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	41,413,020
Feb 24, 2026	0.62	0.64	0.62	0.63	0.63	3.28%	31,801,900
Feb 23, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	28,067,650
Feb 20, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	30,563,870
Feb 19, 2026	0.58	0.60	0.57	0.58	0.58	-1.69%	33,246,380
Feb 18, 2026	0.59	0.60	0.57	0.59	0.59	-1.67%	85,294,980
Feb 17, 2026	0.59	0.62	0.59	0.60	0.60	-3.23%	64,673,130
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	952,110
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	1,443,537
Feb 12, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	1,837,397
Feb 11, 2026	0.73	0.74	0.71	0.71	0.71	-4.05%	21,657,200
Feb 10, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	75,499,600
Feb 9, 2026	0.71	0.73	0.70	0.73	0.73	8.96%	72,632,860
Feb 6, 2026	0.63	0.67	0.63	0.67	0.67	9.84%	68,966,370
Feb 5, 2026	0.58	0.61	0.57	0.61	0.61	8.93%	71,310,650
Feb 4, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	27,976,840
Feb 3, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	77,937,970
Feb 2, 2026	0.51	0.52	0.48	0.52	0.52	4.00%	33,369,610
Feb 1, 2026	0.49	0.50	0.49	0.50	0.50	4.17%	13,204,650
Jan 30, 2026	0.44	0.48	0.44	0.48	0.48	4.35%	15,553,670
Jan 29, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	3,265,892
Jan 28, 2026	0.48	0.49	0.48	0.48	0.48	-4.00%	11,219,550
Jan 27, 2026	0.50	0.52	0.50	0.50	0.50	-3.85%	15,392,240
Jan 23, 2026	0.56	0.56	0.52	0.52	0.52	-3.70%	12,923,420
Jan 22, 2026	0.50	0.54	0.50	0.54	0.54	3.85%	35,317,310
Jan 21, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	3,823,239
Jan 20, 2026	0.57	0.57	0.53	0.54	0.54	-1.82%	28,734,330
Jan 19, 2026	0.54	0.55	0.54	0.55	0.55	3.77%	17,045,270
Jan 16, 2026	0.53	0.53	0.52	0.53	0.53	3.92%	17,080,920
Jan 14, 2026	0.50	0.51	0.49	0.51	0.51	4.08%	18,277,720