Sylogist Ltd. (SYZLF)
OTCMKTS
· Delayed Price · Currency is USD
6.50
-0.04 (-0.57%)
May 14, 2025, 2:35 PM EDT
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.58% | 4,248 |
| May 13, 2025 | 6.47 | 6.56 | 6.47 | 6.54 | 6.54 | 0.96% | 5,762 |
| May 12, 2025 | 6.46 | 6.51 | 6.43 | 6.48 | 6.48 | -1.88% | 2,642 |
| May 9, 2025 | 6.83 | 6.83 | 6.60 | 6.60 | 6.60 | -2.08% | 4,715 |
| May 8, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -0.90% | 3,157 |
| May 7, 2025 | 6.80 | 7.15 | 6.77 | 6.80 | 6.80 | 1.43% | 13,584 |
| May 6, 2025 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | 2.52% | 2,870 |
| May 5, 2025 | 6.52 | 6.54 | 6.50 | 6.54 | 6.54 | 2.35% | 1,898 |
| May 2, 2025 | 6.37 | 6.53 | 6.36 | 6.39 | 6.39 | 1.43% | 16,433 |
| May 1, 2025 | 6.30 | 6.34 | 6.27 | 6.30 | 6.30 | 2.46% | 12,315 |
| Apr 30, 2025 | 5.98 | 6.29 | 5.98 | 6.15 | 6.15 | 0.31% | 6,522 |
| Apr 29, 2025 | 6.16 | 6.16 | 6.12 | 6.13 | 6.13 | 0.49% | 2,760 |
| Apr 28, 2025 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -1.77% | 1,625 |
| Apr 25, 2025 | 6.25 | 6.34 | 6.21 | 6.21 | 6.21 | 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 | 5.98 | -0.66% | 25,179 |
| Apr 22, 2025 | 5.99 | 6.04 | 5.98 | 6.02 | 6.02 | 2.03% | 2,338 |
| Apr 21, 2025 | 6.06 | 6.06 | 5.87 | 5.90 | 5.90 | -4.84% | 10,584 |
| Apr 17, 2025 | 6.14 | 6.21 | 6.14 | 6.20 | 6.20 | 3.68% | 7,430 |
| Apr 16, 2025 | 6.25 | 6.50 | 5.98 | 5.98 | 5.98 | -2.83% | 8,945 |
| Apr 15, 2025 | 6.15 | 6.25 | 6.00 | 6.15 | 6.15 | 1.72% | 7,857 |
| Apr 14, 2025 | 6.44 | 6.44 | 5.95 | 6.05 | 6.05 | -0.49% | 23,660 |
| Apr 11, 2025 | 6.29 | 6.29 | 5.90 | 6.08 | 6.08 | 4.38% | 39,398 |
| Apr 10, 2025 | 5.58 | 5.89 | 5.57 | 5.83 | 5.83 | 12.45% | 49,905 |
| Apr 9, 2025 | 5.05 | 5.21 | 5.05 | 5.18 | 5.18 | 2.57% | 23,134 |
| Apr 8, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | 1.00% | 3,100 |
| Apr 7, 2025 | 5.21 | 5.21 | 4.93 | 5.00 | 5.00 | -5.66% | 32,751 |
| Apr 4, 2025 | 5.41 | 5.41 | 5.27 | 5.30 | 5.30 | -3.64% | 11,701 |
| Apr 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 3,800 |
| Apr 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 200 |
| Apr 1, 2025 | 5.66 | 5.66 | 5.55 | 5.55 | 5.55 | -2.79% | 1,450 |
| Mar 31, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 1,835 |
| Mar 28, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.88% | 1,350 |
| Mar 27, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.72% | 2,335 |
| Mar 26, 2025 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | -0.16% | 3,600 |
| Mar 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.37% | 100 |
| Mar 24, 2025 | 5.75 | 5.76 | 5.70 | 5.73 | 5.73 | -1.88% | 2,020 |
| Mar 21, 2025 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 0.43% | 2,911 |
| Mar 20, 2025 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.94% | 5,221 |
| Mar 19, 2025 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -2.98% | 5,350 |
| Mar 18, 2025 | 6.29 | 6.29 | 6.05 | 6.05 | 6.05 | -0.98% | 2,476 |
| Mar 17, 2025 | 5.83 | 6.11 | 5.82 | 6.11 | 6.11 | 8.28% | 4,470 |
| Mar 14, 2025 | 5.89 | 5.89 | 5.64 | 5.64 | 5.64 | -3.70% | 31,155 |
| Mar 13, 2025 | 6.30 | 6.30 | 5.68 | 5.86 | 5.86 | -3.93% | 24,058 |
| Mar 12, 2025 | 6.25 | 6.40 | 6.08 | 6.10 | 6.10 | 0.33% | 10,057 |
| Mar 11, 2025 | 5.98 | 6.16 | 5.98 | 6.08 | 6.08 | 0.50% | 34,700 |
| Mar 10, 2025 | 6.14 | 6.20 | 6.00 | 6.05 | 6.05 | -4.27% | 54,433 |
| Mar 7, 2025 | 6.41 | 6.47 | 6.31 | 6.32 | 6.32 | -2.92% | 14,260 |
| Mar 6, 2025 | 6.40 | 6.51 | 6.27 | 6.51 | 6.51 | -1.06% | 36,598 |
| Mar 5, 2025 | 6.43 | 6.60 | 6.38 | 6.58 | 6.58 | 4.44% | 6,800 |