Skip to main content
Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
4.000
+0.180 (4.71%)
At close: Feb 4, 2025, 4:00 PM
3.800
-0.200 (-5.00%)
After-hours: Feb 4, 2025, 6:13 PM EST

Silynxcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20253.824.003.824.004.004.71%2,574
Feb 3, 20254.134.133.803.823.82-6.14%4,028
Jan 31, 20254.014.393.854.074.070.49%12,864
Jan 30, 20253.904.063.904.054.05-0.74%890
Jan 29, 20254.144.143.934.084.080.49%1,394
Jan 28, 20254.174.203.914.064.061.25%3,626
Jan 27, 20254.124.173.914.014.01-6.09%3,567
Jan 24, 20254.334.334.014.274.27-0.93%2,768
Jan 23, 20254.084.494.084.314.312.13%28,707
Jan 22, 20254.144.244.014.224.22-0.24%9,073
Jan 21, 20254.554.554.004.234.23-5.16%21,105
Jan 17, 20254.314.474.184.464.463.72%14,332
Jan 16, 20254.104.304.044.304.301.18%17,327
Jan 15, 20254.084.324.004.254.25-0.47%12,074
Jan 14, 20254.024.693.924.274.274.66%32,964
Jan 13, 20254.204.203.804.084.08-2.63%28,787
Jan 10, 20254.314.444.024.194.19-3.46%31,053
Jan 8, 20254.274.524.154.344.340.46%27,506
Jan 7, 20254.454.693.864.324.32-11.84%92,279
Jan 6, 20255.195.194.094.904.90-1.61%119,389
Jan 3, 20254.176.494.154.984.9827.11%768,020
Jan 2, 20253.583.923.573.923.928.23%69,721
Dec 31, 20243.773.803.553.623.62-1.31%11,588
Dec 30, 20243.533.743.333.673.675.10%12,991
Dec 27, 20243.413.653.303.493.493.47%8,714
Dec 26, 20243.183.373.033.373.373.43%16,609
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