Sylogist Ltd. (SYZLF)
OTCMKTS
· Delayed Price · Currency is USD
6.46
+0.26 (4.23%)
Jun 30, 2025, 12:52 PM EDT
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.27 | 6.28 | 6.20 | 6.20 | 6.20 | -0.74% | 18,291 |
| Jun 26, 2025 | 6.34 | 6.34 | 6.24 | 6.25 | 6.25 | -1.84% | 2,250 |
| Jun 25, 2025 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | -1.81% | 2,160 |
| Jun 24, 2025 | 6.25 | 6.48 | 6.25 | 6.48 | 6.48 | 3.15% | 2,000 |
| Jun 23, 2025 | 6.10 | 6.28 | 6.10 | 6.28 | 6.28 | 0.51% | 1,806 |
| Jun 20, 2025 | 6.58 | 6.58 | 6.22 | 6.25 | 6.25 | -3.70% | 8,525 |
| Jun 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1,624 |
| Jun 17, 2025 | 6.51 | 6.53 | 6.49 | 6.49 | 6.49 | -0.92% | 6,964 |
| Jun 16, 2025 | 6.56 | 6.60 | 6.54 | 6.55 | 6.55 | -0.30% | 1,760 |
| Jun 13, 2025 | 6.52 | 6.59 | 6.52 | 6.57 | 6.57 | -2.67% | 2,920 |
| Jun 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.09% | 894 |
| Jun 11, 2025 | 6.35 | 6.74 | 6.35 | 6.74 | 6.74 | 1.70% | 1,551 |
| Jun 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.69% | 1,600 |
| Jun 9, 2025 | 6.82 | 6.82 | 6.75 | 6.75 | 6.75 | 4.09% | 1,396 |
| Jun 6, 2025 | 6.48 | 6.66 | 6.35 | 6.48 | 6.48 | 0.11% | 456,461 |
| Jun 5, 2025 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | -0.26% | 2,950 |
| Jun 4, 2025 | 6.50 | 6.50 | 6.48 | 6.49 | 6.49 | -0.08% | 3,908 |
| Jun 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.48% | 950 |
| Jun 2, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | 3,215 |
| May 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.67% | 200 |
| May 29, 2025 | 6.63 | 6.73 | 6.63 | 6.73 | 6.72 | 4.02% | 5,531 |
| May 28, 2025 | 6.40 | 6.51 | 6.40 | 6.47 | 6.46 | 1.70% | 6,682 |
| May 27, 2025 | 6.50 | 6.53 | 6.36 | 6.36 | 6.36 | -2.77% | 3,631 |
| May 23, 2025 | 6.59 | 6.65 | 6.54 | 6.54 | 6.54 | -2.34% | 2,723 |
| May 22, 2025 | 6.75 | 6.76 | 6.65 | 6.70 | 6.69 | -1.90% | 7,301 |
| May 21, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | 6.82 | 0.89% | 1,627 |
| May 20, 2025 | 6.85 | 6.85 | 6.76 | 6.77 | 6.76 | -0.37% | 4,733 |
| May 19, 2025 | 7.20 | 7.42 | 6.80 | 6.80 | 6.79 | -0.66% | 7,016 |
| May 16, 2025 | 6.76 | 7.14 | 6.76 | 6.84 | 6.83 | 1.14% | 11,267 |
| May 15, 2025 | 6.53 | 6.76 | 6.53 | 6.76 | 6.76 | 4.05% | 7,908 |
| May 14, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.49 | -0.58% | 4,248 |
| May 13, 2025 | 6.47 | 6.56 | 6.47 | 6.54 | 6.53 | 0.96% | 5,762 |
| May 12, 2025 | 6.46 | 6.51 | 6.43 | 6.48 | 6.47 | -1.88% | 2,642 |
| May 9, 2025 | 6.83 | 6.83 | 6.60 | 6.60 | 6.59 | -2.08% | 4,715 |
| May 8, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.73 | -0.90% | 3,157 |
| May 7, 2025 | 6.80 | 7.15 | 6.77 | 6.80 | 6.79 | 1.43% | 13,584 |
| May 6, 2025 | 6.63 | 6.71 | 6.63 | 6.71 | 6.70 | 2.52% | 2,870 |
| May 5, 2025 | 6.52 | 6.54 | 6.50 | 6.54 | 6.53 | 2.35% | 1,898 |
| May 2, 2025 | 6.37 | 6.53 | 6.36 | 6.39 | 6.38 | 1.43% | 16,433 |
| May 1, 2025 | 6.30 | 6.34 | 6.27 | 6.30 | 6.29 | 2.46% | 12,315 |
| Apr 30, 2025 | 5.98 | 6.29 | 5.98 | 6.15 | 6.14 | 0.31% | 6,522 |
| Apr 29, 2025 | 6.16 | 6.16 | 6.12 | 6.13 | 6.12 | 0.49% | 2,760 |
| Apr 28, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.09 | -1.77% | 1,625 |
| Apr 25, 2025 | 6.25 | 6.34 | 6.21 | 6.21 | 6.20 | 0.76% | 10,683 |
| Apr 24, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | 3.06% | 5,367 |
| Apr 23, 2025 | 6.09 | 6.22 | 5.96 | 5.98 | 5.97 | -0.66% | 25,179 |
| Apr 22, 2025 | 5.99 | 6.04 | 5.98 | 6.02 | 6.01 | 2.03% | 2,338 |
| Apr 21, 2025 | 6.06 | 6.06 | 5.87 | 5.90 | 5.89 | -4.84% | 10,584 |
| Apr 17, 2025 | 6.14 | 6.21 | 6.14 | 6.20 | 6.19 | 3.68% | 7,430 |
| Apr 16, 2025 | 6.25 | 6.50 | 5.98 | 5.98 | 5.97 | -2.83% | 8,945 |