Sylph Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	12,163,650
Jun 22, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	12,279,360
Jun 19, 2026	0.29	0.29	0.28	0.29	0.29	-	8,570,085
Jun 18, 2026	0.29	0.29	0.27	0.29	0.29	3.57%	9,142,819
Jun 17, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	5,851,802
Jun 16, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	12,521,770
Jun 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	22,283,660
Jun 12, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	16,563,250
Jun 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,813,583
Jun 10, 2026	0.32	0.32	0.30	0.31	0.31	-	10,981,420
Jun 9, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	8,605,524
Jun 8, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	11,425,546
Jun 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	7,976,747
Jun 4, 2026	0.30	0.30	0.29	0.30	0.30	-	15,795,410
Jun 3, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	21,208,840
Jun 2, 2026	0.30	0.32	0.30	0.31	0.31	-	26,377,230
Jun 1, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	6,364,562
May 29, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	9,126,102
May 27, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	29,584,360
May 26, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	3,873,659
May 25, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,676,318
May 22, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,298,579
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,541,597
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	2,301,752
May 19, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	8,516,701
May 18, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	6,800,193
May 15, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	5,876,574
May 14, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	11,871,970
May 13, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	15,833,940
May 12, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	27,783,500
May 11, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	22,709,080
May 8, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	66,491,650
May 7, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	5,422,168
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	8,765,464
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	4,919,280
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	5,664,711
Apr 30, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	36,997,710
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	6,546,794
Apr 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	5,083,078
Apr 27, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	6,590,283
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	9,280,435
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	77,128,480
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	7,045,642
Apr 21, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	27,893,440
Apr 20, 2026	0.47	0.49	0.47	0.47	0.47	-4.08%	53,888,580
Apr 17, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	10,566,670
Apr 16, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	63,775,630
Apr 15, 2026	0.48	0.50	0.47	0.50	0.50	4.17%	119,502,000
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	7,271,269
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	8,388,938