Skip to main content
Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
3.261
+0.051 (1.60%)
Dec 24, 2024, 4:00 PM EST - Market closed

Silynxcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20243.053.282.773.263.261.59%15,639
Dec 23, 20243.113.213.053.213.21-5,065
Dec 20, 20243.113.242.993.213.21-1.83%5,387
Dec 19, 20243.193.573.023.273.270.31%17,071
Dec 18, 20243.803.803.003.263.26-17.88%146,879
Dec 17, 20243.004.252.943.973.9737.47%484,699
Dec 16, 20242.772.902.742.892.893.14%5,480
Dec 13, 20242.862.922.772.802.80-6.04%4,043
Dec 12, 20242.822.982.702.982.982.62%6,048
Dec 11, 20242.832.902.832.902.90-3.75%2,457
Dec 10, 20243.023.023.023.023.02-0.76%381
Dec 9, 20242.763.042.663.043.04-1.94%23,998
Dec 6, 20243.223.222.843.103.100.88%14,565
Dec 5, 20243.003.402.743.073.0712.56%36,288
Dec 4, 20242.553.522.552.732.733.80%48,829
Dec 3, 20242.552.752.512.632.631.15%18,145
Dec 2, 20242.823.002.552.602.60-3.70%54,765
Nov 29, 20242.802.912.612.702.703.85%6,671
Nov 27, 20242.532.602.452.602.602.97%2,628
Nov 26, 20242.592.592.532.532.53-4.72%646
Nov 25, 20242.632.672.502.652.65-1.49%3,530
Nov 22, 20242.692.692.692.692.69-299
Nov 21, 20242.552.692.552.692.693.46%858
Nov 20, 20242.712.712.542.602.60-3.70%6,493
Nov 19, 20242.732.732.652.702.70-5.59%1,356
Nov 18, 20242.752.892.632.862.869.16%5,405
Nov 15, 20242.802.882.412.622.62-2.60%5,925
Nov 14, 20242.592.702.522.692.69-2.18%11,103
Nov 13, 20242.702.752.502.752.75-0.72%6,229
Nov 12, 20242.802.802.582.772.77-2.46%1,315
Nov 11, 20242.502.942.502.842.845.97%33,042
Nov 8, 20242.702.862.502.682.68-1.14%6,806
Nov 7, 20242.973.002.652.712.71-5.21%25,142
Nov 6, 20242.732.912.732.862.860.28%7,157
Nov 5, 20242.742.852.702.852.85-2.66%5,780
Nov 4, 20242.652.932.652.932.934.64%830
Nov 1, 20242.842.842.682.802.80-1.41%1,080
Oct 31, 20242.752.952.722.842.840.71%5,750
Oct 30, 20242.742.912.702.822.82-1.40%3,805
Oct 29, 20242.702.882.702.862.861.92%822
Oct 28, 20242.892.902.722.812.810.79%6,950
Oct 25, 20242.772.882.682.782.78-6.26%11,207
Oct 24, 20242.762.972.752.972.970.13%1,858
Oct 23, 20242.752.972.752.972.974.44%3,101
Oct 22, 20242.803.002.802.842.84-0.70%17,050
Oct 21, 20242.762.862.622.862.860.35%3,184
Oct 18, 20242.882.942.182.852.85-3.39%14,128
Oct 17, 20242.833.022.822.952.95-3,160
Oct 16, 20242.983.052.892.952.95-1.11%12,389
Oct 15, 20242.983.042.972.982.980.44%4,877
Oct 14, 20242.972.972.972.972.97-47
Oct 11, 20242.922.972.822.972.970.68%5,391
Oct 10, 20243.043.042.952.952.950.34%936
Oct 9, 20243.013.012.942.942.94-6.37%4,803
Oct 8, 20243.143.143.143.143.14-309
Oct 7, 20243.143.143.143.143.14-607
Oct 4, 20243.083.143.083.143.14-655
Oct 3, 20242.853.142.853.143.144.67%731
Oct 2, 20243.103.102.903.003.00-5.06%15,322
Oct 1, 20243.313.313.073.163.165.69%4,360
Sep 30, 20243.203.602.952.992.99-6.56%15,399
Sep 27, 20243.203.203.203.203.20-29
Sep 26, 20243.203.203.003.203.200.63%1,070
Sep 25, 20243.103.183.003.183.18-2.75%872
Sep 24, 20243.143.273.003.273.277.92%13,206
Sep 23, 20242.813.032.813.033.031.00%1,500
Sep 20, 20243.003.003.003.003.00-232
Sep 19, 20243.063.062.913.003.00-0.99%8,569
Sep 18, 20243.013.243.003.033.03-1.94%4,464
Sep 17, 20243.013.092.953.093.09-0.32%2,236
Sep 16, 20243.123.383.003.103.101.64%7,917
Sep 13, 20243.103.103.003.053.05-4.69%2,460
Sep 12, 20243.243.243.003.203.20-3.03%13,833
Sep 11, 20243.123.303.003.303.308.20%2,746
Sep 10, 20243.003.133.003.053.05-2,295
Sep 9, 20243.023.053.003.053.05-1.61%3,252
Sep 6, 20243.273.303.103.103.10-0.32%5,032
Sep 5, 20243.243.243.003.113.116.51%4,980
Sep 4, 20243.033.032.922.922.92-7.30%1,668
Sep 3, 20242.883.152.843.153.152.61%7,263
Aug 30, 20242.903.072.903.073.073.30%983
Aug 29, 20243.003.002.952.972.97-0.93%1,216
Aug 28, 20242.973.102.973.003.00-2.91%1,611
Aug 27, 20243.093.093.093.093.09-39
Aug 26, 20242.703.092.703.093.09-3.44%5,619
Aug 23, 20243.423.423.193.203.20-633
Aug 22, 20243.203.203.203.203.20-280
Aug 21, 20243.473.473.193.203.20-5.33%1,769
Aug 20, 20243.443.513.233.383.38-0.88%1,917
Aug 19, 20243.413.413.413.413.416.90%551
Aug 16, 20243.053.193.003.193.19-2.15%1,523
Aug 15, 20243.013.263.013.263.266.89%2,471
Aug 14, 20242.973.202.973.053.05-1.29%2,874
Aug 13, 20243.393.393.003.093.09-9.12%6,594
Aug 12, 20243.383.403.373.403.40-2.02%1,254
Aug 9, 20243.433.503.303.473.47-0.86%3,495
Aug 8, 20243.243.503.113.503.5019.86%3,204
Aug 7, 20243.083.202.802.922.92-12.31%13,069
Aug 6, 20243.103.333.103.333.331.52%1,532
Aug 5, 20243.503.603.203.283.28-8.38%8,765