Sylph Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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