Sylph Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	9,581,036
Apr 8, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	67,289,020
Apr 7, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	5,029,719
Apr 6, 2026	0.58	0.58	0.58	0.58	0.58	-4.92%	8,326,252
Apr 2, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	5,515,698
Apr 1, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	1,791,383
Mar 30, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	1,990,569
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