Sylogist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	9.04	9.20	8.75	9.10	9.10	0.55%	15,224
Dec 19, 2024	9.24	9.30	8.96	9.05	9.05	-0.66%	15,620
Dec 18, 2024	9.32	9.50	9.11	9.11	9.11	-3.09%	13,600
Dec 17, 2024	9.26	9.44	9.26	9.40	9.40	0.32%	7,800
Dec 16, 2024	9.23	9.60	9.23	9.37	9.37	-2.80%	24,500
Dec 13, 2024	9.68	9.68	9.56	9.64	9.64	-0.31%	65,308
Dec 12, 2024	9.77	9.77	9.66	9.67	9.67	-1.12%	6,528
Dec 11, 2024	9.91	9.91	9.74	9.78	9.78	-1.21%	35,321
Dec 10, 2024	9.96	9.99	9.90	9.90	9.90	-1.00%	36,145
Dec 9, 2024	10.02	10.07	9.87	10.00	10.00	-0.20%	26,809
Dec 6, 2024	9.82	10.04	9.80	10.02	10.02	0.10%	14,900
Dec 5, 2024	9.64	10.18	9.64	10.01	10.01	-0.89%	11,004
Dec 4, 2024	10.03	10.10	9.97	10.10	10.10	0.30%	11,420
Dec 3, 2024	10.00	10.16	9.97	10.07	10.07	-0.10%	15,549
Dec 2, 2024	9.97	10.08	9.97	10.08	10.08	0.30%	6,800
Nov 29, 2024	10.03	10.08	9.99	10.05	10.05	-	11,221
Nov 28, 2024	10.02	10.05	9.98	10.05	10.04	-	5,700
Nov 27, 2024	10.00	10.14	10.00	10.05	10.04	0.50%	11,700
Nov 26, 2024	9.99	10.08	9.79	10.00	9.99	0.10%	15,700
Nov 25, 2024	9.51	10.05	9.51	9.99	9.98	1.52%	26,600
Nov 22, 2024	10.25	10.26	9.60	9.84	9.83	-3.05%	60,300
Nov 21, 2024	10.33	10.42	10.13	10.15	10.14	-1.93%	9,406
Nov 20, 2024	10.60	10.60	10.32	10.35	10.34	-1.24%	24,042
Nov 19, 2024	10.34	10.49	10.34	10.48	10.47	0.19%	13,211
Nov 18, 2024	10.67	10.67	10.38	10.46	10.45	-2.88%	230,600
Nov 15, 2024	11.08	11.08	10.74	10.77	10.76	-2.97%	88,600
Nov 14, 2024	11.19	11.19	11.03	11.10	11.09	-0.63%	43,600
Nov 13, 2024	11.08	11.17	10.97	11.17	11.16	1.09%	16,100
Nov 12, 2024	10.46	11.05	10.46	11.05	11.04	5.04%	27,800
Nov 11, 2024	10.59	10.68	10.50	10.52	10.51	-0.47%	15,627
Nov 8, 2024	10.70	10.71	10.45	10.57	10.56	-2.94%	30,700
Nov 7, 2024	11.08	11.19	10.77	10.89	10.88	-3.20%	348,800
Nov 6, 2024	11.32	11.32	11.11	11.25	11.24	-0.71%	26,743
Nov 5, 2024	10.98	11.35	10.90	11.33	11.32	3.00%	30,104
Nov 4, 2024	10.60	11.01	10.60	11.00	10.99	-0.27%	4,600
Nov 1, 2024	10.96	11.04	10.68	11.03	11.02	0.46%	5,300
Oct 31, 2024	10.84	11.14	10.84	10.98	10.97	-0.18%	26,600
Oct 30, 2024	11.00	11.03	10.99	11.00	10.99	-0.45%	2,100
Oct 29, 2024	10.79	11.09	10.79	11.05	11.04	-2.90%	11,915
Oct 28, 2024	10.67	11.38	10.67	11.38	11.37	5.86%	36,500
Oct 25, 2024	10.79	10.79	10.68	10.75	10.74	-0.56%	7,400
Oct 24, 2024	10.49	10.81	10.49	10.81	10.80	3.25%	3,700
Oct 23, 2024	10.46	10.53	10.40	10.47	10.46	-0.38%	29,422
Oct 22, 2024	10.54	10.66	10.47	10.51	10.50	-2.14%	40,100
Oct 21, 2024	10.83	10.83	10.72	10.74	10.73	-1.01%	62,900
Oct 18, 2024	10.85	10.90	10.65	10.85	10.84	-	158,700
Oct 17, 2024	10.77	10.90	10.65	10.85	10.84	0.46%	44,800
Oct 16, 2024	10.86	10.86	10.65	10.80	10.79	-0.74%	11,115
Oct 15, 2024	11.01	11.01	10.76	10.88	10.87	-1.36%	114,243
Oct 11, 2024	11.04	11.14	10.95	11.03	11.02	0.27%	5,432
Oct 10, 2024	10.96	11.03	10.93	11.00	10.99	0.64%	10,148
Oct 9, 2024	10.87	11.00	10.87	10.93	10.92	0.55%	9,241
Oct 8, 2024	10.69	10.89	10.69	10.87	10.86	1.68%	32,003
Oct 7, 2024	10.93	10.93	10.60	10.69	10.68	-3.08%	13,721
Oct 4, 2024	10.92	11.03	10.91	11.03	11.02	0.82%	18,303
Oct 3, 2024	10.83	10.94	10.83	10.94	10.93	-0.55%	4,445
Oct 2, 2024	11.03	11.06	10.95	11.00	10.99	-1.43%	5,203
Oct 1, 2024	11.27	11.29	11.03	11.16	11.15	-1.15%	9,400
Sep 30, 2024	11.34	11.36	11.29	11.29	11.28	-0.62%	1,700
Sep 27, 2024	11.40	11.42	11.36	11.36	11.35	-0.87%	17,712
Sep 26, 2024	11.38	11.46	11.36	11.46	11.45	0.26%	143,612
Sep 25, 2024	11.18	11.43	11.18	11.43	11.42	0.26%	14,000
Sep 24, 2024	11.40	11.45	11.38	11.40	11.39	-0.18%	15,300
Sep 23, 2024	11.40	11.45	11.19	11.42	11.41	-0.26%	7,129
Sep 20, 2024	11.23	11.45	11.23	11.45	11.44	1.33%	37,727
Sep 19, 2024	11.04	11.30	11.04	11.30	11.29	1.25%	34,200
Sep 18, 2024	11.05	11.19	10.99	11.16	11.15	0.81%	12,900
Sep 17, 2024	11.10	11.10	11.03	11.07	11.06	0.54%	22,000
Sep 16, 2024	11.03	11.03	10.89	11.01	11.00	-0.72%	8,307
Sep 13, 2024	10.82	11.14	10.82	11.09	11.08	-	3,333
Sep 12, 2024	10.98	11.10	10.96	11.09	11.08	1.00%	8,449
Sep 11, 2024	10.79	10.98	10.75	10.98	10.97	1.20%	20,400
Sep 10, 2024	10.87	10.87	10.75	10.85	10.84	-0.37%	6,100
Sep 9, 2024	10.89	11.00	10.84	10.89	10.88	0.28%	74,734
Sep 6, 2024	11.01	11.05	10.85	10.86	10.85	-1.09%	23,726
Sep 5, 2024	10.99	11.01	10.97	10.98	10.97	-0.36%	19,600
Sep 4, 2024	10.98	11.02	10.90	11.02	11.01	-0.27%	7,500
Sep 3, 2024	11.00	11.11	10.91	11.05	11.04	-1.43%	54,316
Aug 30, 2024	11.15	11.24	11.15	11.21	11.20	0.54%	14,149
Aug 29, 2024	11.19	11.19	11.00	11.15	11.13	-0.36%	79,313
Aug 28, 2024	11.40	11.40	11.16	11.19	11.17	-1.93%	36,833
Aug 27, 2024	11.46	11.46	11.17	11.41	11.39	-0.17%	13,000
Aug 26, 2024	11.56	11.60	11.43	11.43	11.41	-0.44%	10,800
Aug 23, 2024	11.33	11.60	11.33	11.48	11.46	0.26%	114,900
Aug 22, 2024	11.49	11.49	11.37	11.45	11.42	-0.35%	154,800
Aug 21, 2024	11.46	11.50	11.43	11.49	11.47	-0.09%	12,000
Aug 20, 2024	11.43	11.50	11.34	11.50	11.48	0.44%	11,300
Aug 19, 2024	11.29	11.45	11.22	11.45	11.43	1.78%	106,110
Aug 16, 2024	11.34	11.34	11.22	11.25	11.23	-0.27%	3,825
Aug 15, 2024	11.07	11.31	11.07	11.28	11.26	1.90%	10,444
Aug 14, 2024	11.11	11.11	11.05	11.07	11.05	-0.36%	2,808
Aug 13, 2024	11.05	11.14	11.00	11.11	11.09	0.54%	39,105
Aug 12, 2024	11.24	11.24	11.05	11.05	11.03	-1.69%	5,500
Aug 9, 2024	11.38	11.38	10.97	11.24	11.22	-1.40%	13,200
Aug 8, 2024	10.49	11.49	10.49	11.40	11.38	9.30%	207,920
Aug 7, 2024	10.32	10.43	10.30	10.43	10.41	0.97%	162,600
Aug 6, 2024	10.00	10.35	10.00	10.33	10.31	0.58%	143,600
Aug 2, 2024	10.43	10.43	10.22	10.27	10.25	-1.53%	27,900
Aug 1, 2024	10.79	10.80	10.32	10.43	10.41	-3.34%	13,903
Jul 31, 2024	10.60	10.81	10.44	10.79	10.77	-0.28%	18,000