Sylogist Ltd. (SYZLF)
OTCMKTS · Delayed Price · Currency is USD
2.530
-0.440 (-14.81%)
Feb 12, 2026, 1:11 PM EST
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 3,375 |
| Feb 10, 2026 | 2.93 | 2.99 | 2.93 | 2.98 | 2.98 | 3.29% | 4,050 |
| Feb 9, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | 0.59% | 2,737 |
| Feb 6, 2026 | 2.83 | 2.87 | 2.82 | 2.87 | 2.87 | 4.10% | 1,800 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -3.33% | 630 |
| Feb 4, 2026 | 2.85 | 2.85 | 2.71 | 2.85 | 2.85 | 2.89% | 19,449 |
| Feb 3, 2026 | 2.75 | 2.78 | 2.26 | 2.77 | 2.77 | -5.46% | 57,632 |
| Feb 2, 2026 | 2.74 | 3.03 | 2.74 | 2.93 | 2.93 | -2.01% | 16,374 |
| Jan 30, 2026 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | -8.84% | 13,102 |
| Jan 29, 2026 | 3.79 | 3.79 | 3.28 | 3.28 | 3.28 | -15.46% | 27,658 |
| Jan 28, 2026 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | -3.96% | 200 |
| Jan 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 6,017 |
| Jan 26, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | 1.00% | 4,710 |
| Jan 23, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.76% | 2,410 |
| Jan 21, 2026 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -1.24% | 1,950 |
| Jan 20, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 4,460 |
| Jan 16, 2026 | 3.77 | 4.04 | 3.77 | 4.04 | 4.04 | -0.98% | 1,927 |
| Jan 15, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 8,200 |
| Jan 14, 2026 | 4.13 | 4.17 | 4.08 | 4.08 | 4.08 | -0.24% | 12,900 |
| Jan 12, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.21% | 1,300 |
| Jan 9, 2026 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | 2.07% | 1,125 |
| Jan 8, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -1.07% | 1,385 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 1.31% | 890 |
| Jan 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.64% | 500 |
| Dec 31, 2025 | 4.20 | 4.23 | 4.20 | 4.20 | 4.20 | -0.19% | 1,700 |
| Dec 30, 2025 | 4.20 | 4.30 | 4.20 | 4.21 | 4.21 | 0.31% | 5,876 |
| Dec 29, 2025 | 4.06 | 4.21 | 4.00 | 4.20 | 4.20 | 2.92% | 2,693 |
| Dec 26, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.59% | 2,700 |
| Dec 22, 2025 | 4.12 | 4.12 | 4.05 | 4.05 | 4.05 | -3.98% | 1,361 |
| Dec 18, 2025 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 2.18% | 1,500 |
| Dec 17, 2025 | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | -3.50% | 3,887 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.15% | 100 |
| Dec 11, 2025 | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | 3.00% | 4,859 |
| Dec 10, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 4.85% | 2,440 |
| Dec 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.70% | 100 |
| Nov 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.00% | 250 |
| Nov 26, 2025 | 3.89 | 3.89 | 3.80 | 3.82 | 3.81 | 0.85% | 600 |
| Nov 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.18% | 1,865 |
| Nov 24, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | -0.21% | 4,664 |
| Nov 21, 2025 | 3.57 | 3.84 | 3.57 | 3.84 | 3.83 | -1.39% | 5,600 |
| Nov 18, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.88 | -1.27% | 2,276 |
| Nov 17, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.93 | -1.01% | 8,400 |
| Nov 14, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.97 | -2.64% | 2,750 |
| Nov 12, 2025 | 4.00 | 4.09 | 3.99 | 4.09 | 4.08 | 2.46% | 6,050 |
| Nov 10, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.98 | -0.25% | 100 |
| Nov 7, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 3.99 | 6.10% | 325 |
| Nov 6, 2025 | 3.68 | 3.82 | 3.68 | 3.77 | 3.76 | -2.33% | 21,920 |
| Nov 5, 2025 | 3.95 | 3.95 | 3.86 | 3.86 | 3.85 | -7.68% | 4,505 |
| Nov 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.17 | -5.62% | 3,000 |
| Nov 3, 2025 | 4.73 | 4.73 | 4.43 | 4.43 | 4.42 | -7.90% | 6,095 |