Sylogist Ltd. (SYZLF)
OTCMKTS · Delayed Price · Currency is USD
5.70
-0.12 (-1.98%)
Aug 25, 2025, 3:54 PM EDT
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.81 | 5.81 | 5.79 | 5.81 | 5.81 | - | 10,770 |
| Aug 21, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 1.13% | 6,953 |
| Aug 20, 2025 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | -0.83% | 5,776 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.79 | 5.79 | 5.79 | -3.45% | 10,223 |
| Aug 18, 2025 | 5.97 | 6.00 | 5.92 | 6.00 | 6.00 | 2.18% | 4,704 |
| Aug 15, 2025 | 5.71 | 5.87 | 5.50 | 5.87 | 5.87 | 2.84% | 5,027 |
| Aug 14, 2025 | 6.55 | 6.55 | 5.63 | 5.71 | 5.71 | -13.98% | 9,071 |
| Aug 13, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | 0.85% | 8,404 |
| Aug 12, 2025 | 6.39 | 6.62 | 6.38 | 6.58 | 6.58 | 0.64% | 4,355 |
| Aug 11, 2025 | 6.69 | 6.69 | 6.54 | 6.54 | 6.54 | -2.24% | 3,419 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.69 | 6.69 | 6.69 | 0.03% | 1,254 |
| Aug 7, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.66% | 1,100 |
| Aug 6, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -5.26% | 718 |
| Aug 5, 2025 | 6.70 | 6.75 | 6.67 | 6.75 | 6.75 | 5.39% | 2,811 |
| Aug 4, 2025 | 6.22 | 6.48 | 6.22 | 6.40 | 6.40 | -4.65% | 5,277 |
| Aug 1, 2025 | 6.68 | 6.71 | 6.67 | 6.71 | 6.71 | 2.47% | 2,002 |
| Jul 31, 2025 | 6.59 | 6.59 | 6.55 | 6.55 | 6.55 | -2.17% | 1,488 |
| Jul 30, 2025 | 6.86 | 6.86 | 6.70 | 6.70 | 6.70 | -2.97% | 3,068 |
| Jul 29, 2025 | 7.01 | 7.01 | 6.90 | 6.90 | 6.90 | -2.54% | 2,591 |
| Jul 28, 2025 | 7.18 | 7.18 | 7.08 | 7.08 | 7.08 | -1.39% | 1,300 |
| Jul 25, 2025 | 7.18 | 7.18 | 7.09 | 7.18 | 7.18 | 0.10% | 3,506 |
| Jul 24, 2025 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | 0.32% | 8,952 |
| Jul 23, 2025 | 7.06 | 7.15 | 7.06 | 7.15 | 7.15 | 2.14% | 300 |
| Jul 22, 2025 | 7.47 | 7.47 | 7.00 | 7.00 | 7.00 | -2.51% | 1,383 |
| Jul 21, 2025 | 7.12 | 7.18 | 7.11 | 7.18 | 7.18 | 3.16% | 15,667 |
| Jul 18, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.75% | 4,975 |
| Jul 17, 2025 | 6.60 | 6.88 | 6.60 | 6.84 | 6.84 | 3.71% | 4,720 |
| Jul 16, 2025 | 6.55 | 6.60 | 6.53 | 6.60 | 6.60 | 1.93% | 2,205 |
| Jul 15, 2025 | 6.55 | 6.55 | 6.42 | 6.47 | 6.47 | -1.90% | 8,185 |
| Jul 14, 2025 | 6.29 | 6.60 | 6.25 | 6.60 | 6.60 | 2.73% | 2,961 |
| Jul 11, 2025 | 6.56 | 6.56 | 6.33 | 6.42 | 6.42 | -1.28% | 6,555 |
| Jul 10, 2025 | 6.51 | 6.57 | 6.42 | 6.50 | 6.50 | 0.05% | 18,033 |
| Jul 9, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -3.65% | 11,777 |
| Jul 8, 2025 | 6.63 | 6.75 | 6.57 | 6.75 | 6.75 | 3.42% | 4,964 |
| Jul 7, 2025 | 6.33 | 6.67 | 6.33 | 6.52 | 6.52 | 5.89% | 17,841 |
| Jul 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | 100 |
| Jul 2, 2025 | 6.27 | 6.27 | 6.18 | 6.20 | 6.20 | -1.12% | 5,460 |
| Jul 1, 2025 | 6.68 | 6.69 | 6.27 | 6.27 | 6.27 | -2.97% | 1,447 |
| Jun 30, 2025 | 6.19 | 6.56 | 6.15 | 6.46 | 6.46 | 4.23% | 4,727 |
| 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 |