Sylph Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	30,137,060
Jan 12, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	1,924,823
Jan 9, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	2,476,431
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	2,504,368
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	4,071,549
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	1,631,885
Jan 5, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	2,095,370
Jan 2, 2026	0.65	0.69	0.65	0.65	0.65	-4.41%	20,601,040
Jan 1, 2026	0.68	0.69	0.68	0.68	0.68	-4.23%	7,629,620
Dec 31, 2025	0.76	0.76	0.71	0.71	0.71	-4.05%	18,817,060
Dec 30, 2025	0.72	0.77	0.72	0.74	0.74	-1.33%	19,414,370
Dec 29, 2025	0.74	0.76	0.70	0.75	0.75	2.74%	26,678,777
Dec 26, 2025	0.72	0.73	0.68	0.73	0.73	4.29%	32,264,570
Dec 24, 2025	0.68	0.72	0.68	0.70	0.70	-1.41%	22,241,420
Dec 23, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	14,434,500
Dec 22, 2025	0.77	0.79	0.74	0.74	0.74	-3.90%	12,327,590
Dec 19, 2025	0.79	0.81	0.75	0.77	0.77	-1.28%	51,053,260
Dec 18, 2025	0.76	0.78	0.76	0.78	0.78	4.00%	13,894,080
Dec 17, 2025	0.75	0.75	0.74	0.75	0.75	4.90%	21,101,200
Dec 16, 2025	0.73	0.73	0.67	0.72	0.72	7.21%	77,513,672
Dec 15, 2025	0.66	0.67	0.65	0.67	0.67	8.99%	15,910,327
Dec 12, 2025	0.61	0.65	0.58	0.61	0.61	3.48%	4,670,171
Dec 11, 2025	0.56	0.61	0.55	0.59	0.59	6.18%	10,256,395
Dec 10, 2025	0.57	0.58	0.55	0.56	0.56	-2.40%	4,285,509
Dec 9, 2025	0.60	0.60	0.56	0.57	0.57	-4.60%	5,338,430
Dec 8, 2025	0.60	0.63	0.59	0.60	0.60	2.34%	3,320,450
Dec 5, 2025	0.58	0.60	0.56	0.58	0.58	4.94%	10,788,932
Dec 4, 2025	0.54	0.56	0.53	0.56	0.56	3.84%	2,591,783
Dec 3, 2025	0.56	0.56	0.53	0.54	0.54	-3.70%	1,658,765
Dec 2, 2025	0.57	0.58	0.55	0.56	0.56	-3.57%	2,641,176
Dec 1, 2025	0.58	0.60	0.57	0.58	0.58	-2.33%	2,138,895
Nov 28, 2025	0.60	0.61	0.58	0.59	0.59	-2.26%	2,051,886
Nov 27, 2025	0.65	0.65	0.61	0.61	0.61	-4.35%	8,696,517
Nov 26, 2025	0.63	0.64	0.61	0.63	0.63	3.37%	8,489,341
Nov 25, 2025	0.58	0.62	0.56	0.61	0.61	3.48%	10,682,602
Nov 24, 2025	0.59	0.61	0.59	0.59	0.59	-4.44%	22,072,450
Nov 21, 2025	0.67	0.67	0.62	0.62	0.62	-4.25%	13,089,381
Nov 20, 2025	0.65	0.65	0.64	0.65	0.65	3.31%	23,827,912
Nov 19, 2025	0.61	0.63	0.61	0.63	0.63	4.60%	15,671,374
Nov 18, 2025	0.58	0.60	0.57	0.60	0.60	4.82%	12,676,050
Nov 17, 2025	0.56	0.58	0.53	0.57	0.57	3.75%	22,226,356
Nov 14, 2025	0.54	0.55	0.53	0.55	0.55	3.89%	18,488,785
Nov 13, 2025	0.52	0.54	0.52	0.53	0.53	2.68%	20,806,239