Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.910
-0.030 (-1.55%)
Jul 24, 2025, 4:00 PM - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.88 | 1.95 | 1.84 | 1.95 | - | 0.52% | 73,418 |
| Jul 23, 2025 | 1.80 | 1.98 | 1.74 | 1.94 | 1.94 | 10.86% | 1,112,081 |
| Jul 22, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 22,212 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 45,630 |
| Jul 18, 2025 | 1.66 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 93,286 |
| Jul 17, 2025 | 1.61 | 1.82 | 1.61 | 1.70 | 1.70 | 4.29% | 41,072 |
| Jul 16, 2025 | 1.57 | 1.69 | 1.57 | 1.63 | 1.63 | -1.03% | 28,592 |
| Jul 15, 2025 | 1.57 | 1.67 | 1.50 | 1.65 | 1.65 | 2.30% | 114,770 |
| Jul 14, 2025 | 1.61 | 1.71 | 1.52 | 1.61 | 1.61 | -1.23% | 135,633 |
| Jul 11, 2025 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 8,494 |
| Jul 10, 2025 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 14,610 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 28,775 |
| Jul 8, 2025 | 1.63 | 1.73 | 1.61 | 1.66 | 1.66 | - | 74,705 |
| Jul 7, 2025 | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 34,607 |
| Jul 3, 2025 | 1.67 | 1.76 | 1.66 | 1.72 | 1.72 | 4.24% | 42,530 |
| Jul 2, 2025 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 34,199 |
| Jul 1, 2025 | 1.67 | 1.69 | 1.56 | 1.63 | 1.63 | -5.23% | 41,762 |
| Jun 30, 2025 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | -1.15% | 53,323 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | -2.79% | 48,856 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 34,260 |
| Jun 25, 2025 | 1.80 | 1.91 | 1.76 | 1.80 | 1.80 | - | 82,635 |
| Jun 24, 2025 | 1.78 | 1.85 | 1.67 | 1.80 | 1.80 | -7.69% | 132,794 |
| Jun 23, 2025 | 2.15 | 2.28 | 1.91 | 1.95 | 1.95 | -5.80% | 483,172 |
| Jun 20, 2025 | 1.66 | 2.14 | 1.66 | 2.07 | 2.07 | 21.76% | 818,131 |
| Jun 18, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | -1.73% | 149,754 |
| Jun 17, 2025 | 1.78 | 1.84 | 1.72 | 1.73 | 1.73 | -1.14% | 45,714 |
| Jun 16, 2025 | 1.88 | 1.98 | 1.75 | 1.75 | 1.75 | -7.41% | 115,569 |
| Jun 13, 2025 | 2.11 | 2.11 | 1.74 | 1.89 | 1.89 | 9.88% | 289,490 |
| Jun 12, 2025 | 1.70 | 1.94 | 1.68 | 1.72 | 1.72 | 1.18% | 186,977 |
| Jun 11, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -1.16% | 7,743 |
| Jun 10, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.44% | 11,312 |
| Jun 9, 2025 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 7.14% | 67,058 |
| Jun 6, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 9,954 |
| Jun 5, 2025 | 1.78 | 1.83 | 1.69 | 1.72 | 1.72 | -0.86% | 25,922 |
| Jun 4, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | 1.46% | 16,239 |
| Jun 3, 2025 | 1.71 | 1.84 | 1.71 | 1.71 | 1.71 | -1.16% | 6,841 |
| Jun 2, 2025 | 1.68 | 1.85 | 1.68 | 1.73 | 1.73 | 1.76% | 11,774 |
| May 30, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 22,021 |
| May 29, 2025 | 1.78 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 9,281 |
| May 28, 2025 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -2.19% | 175,617 |
| May 27, 2025 | 1.74 | 1.88 | 1.67 | 1.83 | 1.83 | 2.23% | 13,925 |
| May 23, 2025 | 1.84 | 1.86 | 1.72 | 1.79 | 1.79 | -1.54% | 98,994 |
| May 22, 2025 | 1.80 | 1.88 | 1.65 | 1.82 | 1.82 | 4.78% | 31,295 |
| May 21, 2025 | 1.84 | 1.97 | 1.66 | 1.74 | 1.74 | -6.22% | 77,424 |
| May 20, 2025 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 16,922 |
| May 19, 2025 | 1.83 | 2.01 | 1.82 | 1.90 | 1.90 | -1.55% | 19,521 |
| May 16, 2025 | 1.84 | 2.00 | 1.84 | 1.93 | 1.93 | 4.32% | 10,455 |
| May 15, 2025 | 1.95 | 1.99 | 1.78 | 1.85 | 1.85 | -5.61% | 20,668 |
| May 14, 2025 | 1.99 | 2.05 | 1.89 | 1.96 | 1.96 | -1.51% | 70,485 |
| May 13, 2025 | 1.92 | 2.06 | 1.82 | 1.99 | 1.99 | -0.50% | 53,393 |