Sylogist Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.79	2.80	2.73	2.77	2.77	-1.42%	2,157
Nov 5, 2026	2.79	2.81	2.77	2.81	2.81	-	515
Nov 4, 2026	2.49	2.81	2.49	2.81	2.81	1.81%	6,710
Nov 3, 2026	2.68	2.76	2.68	2.76	2.76	2.22%	3,103
Nov 2, 2026	2.74	2.74	2.64	2.70	2.70	-2.53%	3,851
Oct 30, 2026	2.77	2.77	2.77	2.77	2.77	0.36%	106
Oct 29, 2026	2.78	2.78	2.68	2.76	2.76	-1.43%	1,861
Oct 28, 2026	2.84	2.84	2.76	2.80	2.80	-2.10%	2,207
Oct 27, 2026	2.79	2.87	2.79	2.86	2.86	0.35%	55,410
Oct 23, 2026	2.89	2.89	2.84	2.85	2.85	-2.06%	1,101
Oct 22, 2026	2.85	2.91	2.84	2.91	2.91	4.68%	2,406
Oct 21, 2026	2.86	2.96	2.76	2.78	2.78	-1.07%	13,504
Oct 20, 2026	2.64	2.93	2.61	2.81	2.81	4.07%	20,225
Oct 19, 2026	2.72	2.72	2.42	2.70	2.70	8.00%	12,210
Oct 16, 2026	2.40	2.52	2.40	2.50	2.50	5.49%	40,740
Oct 15, 2026	2.32	2.41	2.32	2.37	2.37	-	43,498
Oct 14, 2026	2.33	2.38	2.31	2.37	2.37	0.85%	4,303
Oct 13, 2026	2.36	2.36	2.32	2.35	2.35	-0.42%	2,042
Oct 9, 2026	2.38	2.48	2.34	2.36	2.36	-2.48%	14,784
Oct 8, 2026	2.44	2.48	2.40	2.42	2.42	-1.63%	4,200
Oct 7, 2026	2.45	2.48	2.40	2.46	2.46	-0.40%	9,101
Oct 6, 2026	2.45	2.49	2.39	2.47	2.47	-1.59%	7,955
Oct 5, 2026	2.43	2.55	2.40	2.51	2.51	-0.79%	17,527
Oct 2, 2026	2.56	2.57	2.48	2.53	2.53	-3.80%	14,325
Oct 1, 2026	2.60	2.64	2.54	2.63	2.63	1.54%	23,460
Sep 30, 2026	2.63	2.73	2.45	2.59	2.59	-2.26%	32,802
Sep 29, 2026	2.87	2.88	2.62	2.65	2.65	-7.34%	43,232
Sep 28, 2026	2.85	2.88	2.79	2.86	2.86	-	2,809
Sep 25, 2026	2.83	2.87	2.83	2.86	2.86	0.35%	1,600
Sep 24, 2026	2.85	2.86	2.78	2.85	2.85	-1.38%	1,917
Sep 23, 2026	2.89	2.90	2.82	2.89	2.89	-0.34%	8,915
Sep 22, 2026	2.93	2.94	2.90	2.90	2.90	-1.36%	1,804
Sep 21, 2026	2.93	2.95	2.93	2.94	2.94	0.68%	11,632
Sep 18, 2026	2.95	2.95	2.88	2.92	2.92	-	57,706
Sep 17, 2026	2.78	2.95	2.78	2.92	2.92	4.29%	20,072
Sep 16, 2026	2.85	2.85	2.79	2.80	2.80	-2.44%	8,297
Sep 15, 2026	2.94	2.94	2.85	2.87	2.87	-1.37%	6,603
Sep 14, 2026	2.96	2.96	2.88	2.91	2.91	-2.35%	4,912
Sep 11, 2026	3.00	3.00	2.96	2.98	2.98	-1.00%	2,803
Sep 10, 2026	3.00	3.04	3.00	3.01	3.01	0.33%	9,401
Sep 9, 2026	3.00	3.01	2.97	3.00	3.00	-	5,705
Sep 8, 2026	2.90	3.02	2.89	3.00	3.00	1.69%	7,596
Sep 4, 2026	2.96	2.96	2.72	2.95	2.95	-1.01%	18,803
Sep 3, 2026	2.82	3.00	2.82	2.98	2.98	2.05%	31,549
Sep 2, 2026	2.99	3.00	2.82	2.92	2.92	-2.34%	46,821
Sep 1, 2026	3.15	3.24	2.98	2.99	2.99	-5.38%	54,765
Aug 31, 2026	3.05	3.16	3.05	3.16	3.16	1.94%	6,000
Aug 28, 2026	3.21	3.21	3.03	3.10	3.10	-4.02%	14,518
Aug 27, 2026	3.20	3.28	3.20	3.23	3.23	1.25%	25,645
Aug 26, 2026	3.16	3.21	3.16	3.19	3.19	0.31%	27,813