Sybly Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.66	1.66	1.66	1.66	1.66	1.22%	350
Jun 11, 2026	1.65	1.65	1.63	1.64	1.64	-4.09%	705
Jun 10, 2026	1.71	1.71	1.71	1.71	1.71	-	2,506
Jun 9, 2026	1.71	1.71	1.71	1.71	1.71	0.59%	171
Jun 8, 2026	1.70	1.70	1.70	1.70	1.70	0.59%	7
Jun 5, 2026	1.69	1.69	1.69	1.69	1.69	-1.17%	35
Jun 4, 2026	1.71	1.71	1.71	1.71	1.71	-	1,511
Jun 3, 2026	1.71	1.71	1.71	1.71	1.71	-5.00%	892
Jun 1, 2026	1.80	1.80	1.80	1.80	1.80	-	100
May 29, 2026	1.80	1.80	1.80	1.80	1.80	2.86%	491
May 27, 2026	1.80	1.83	1.75	1.75	1.75	-	679
May 26, 2026	1.75	1.75	1.75	1.75	1.75	-1.69%	30,601
May 25, 2026	1.78	1.78	1.78	1.78	1.78	4.71%	500
May 22, 2026	1.63	1.70	1.63	1.70	1.70	-0.58%	2,305
May 21, 2026	1.79	1.79	1.71	1.71	1.71	-	6,500
May 20, 2026	1.71	1.71	1.71	1.71	1.71	-	85
May 19, 2026	1.71	1.71	1.71	1.71	1.71	-5.00%	5,974
May 18, 2026	1.83	1.83	1.80	1.80	1.80	2.86%	7,483
May 15, 2026	1.82	1.82	1.75	1.75	1.75	-3.85%	18,677
May 14, 2026	1.84	1.84	1.82	1.82	1.82	-4.71%	29,489
May 13, 2026	1.82	1.91	1.82	1.91	1.91	4.37%	3,619
May 11, 2026	1.67	1.83	1.67	1.83	1.83	4.57%	1,018
May 8, 2026	1.75	1.75	1.75	1.75	1.75	-3.31%	2,350
May 7, 2026	1.80	1.81	1.80	1.81	1.81	0.56%	1,174
May 6, 2026	1.80	1.80	1.80	1.80	1.80	-2.17%	100
May 4, 2026	1.76	1.84	1.68	1.84	1.84	4.55%	415
Apr 30, 2026	1.76	1.76	1.76	1.76	1.76	-4.86%	2
Apr 29, 2026	1.85	1.85	1.85	1.85	1.85	-	425
Apr 28, 2026	1.85	1.85	1.80	1.85	1.85	2.21%	989
Apr 27, 2026	1.81	1.81	1.81	1.81	1.81	-4.74%	1,500
Apr 24, 2026	1.85	1.90	1.85	1.90	1.90	2.70%	342
Apr 23, 2026	1.91	1.91	1.85	1.85	1.85	1.09%	859
Apr 22, 2026	1.89	1.89	1.81	1.83	1.83	-3.17%	5,465
Apr 21, 2026	1.91	1.91	1.89	1.89	1.89	-4.55%	21,256
Apr 20, 2026	1.98	1.98	1.98	1.98	1.98	-	400
Apr 17, 2026	1.99	1.99	1.98	1.98	1.98	2.59%	5,355
Apr 16, 2026	1.93	1.93	1.93	1.93	1.93	-	300
Apr 15, 2026	1.93	2.00	1.93	1.93	1.93	0.52%	2,118
Apr 13, 2026	2.02	2.02	1.92	1.92	1.92	-4.95%	2,680
Apr 10, 2026	2.02	2.09	2.02	2.02	2.02	-	3,629
Apr 9, 2026	1.99	2.06	1.93	2.02	2.02	1.51%	4,810
Apr 8, 2026	1.86	1.99	1.85	1.99	1.99	4.74%	9,671
Apr 7, 2026	1.90	1.90	1.86	1.90	1.90	-2.06%	2,943
Apr 6, 2026	1.87	1.96	1.82	1.94	1.94	3.74%	10,291
Apr 2, 2026	1.78	1.88	1.75	1.87	1.87	2.75%	2,971
Apr 1, 2026	1.94	1.94	1.78	1.82	1.82	-1.62%	2,963
Mar 30, 2026	1.79	1.85	1.72	1.85	1.85	3.35%	5,940
Mar 27, 2026	1.94	1.95	1.78	1.79	1.79	-4.28%	14,242
Mar 25, 2026	1.94	1.94	1.81	1.87	1.87	-1.06%	9,886
Mar 24, 2026	1.92	1.95	1.84	1.89	1.89	-1.56%	6,693