Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.640
-0.010 (-0.61%)
Oct 21, 2025, 3:09 PM EDT - Market open
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.60% | 11,170 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 38,368 |
| Oct 16, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 13,704 |
| Oct 15, 2025 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -1.69% | 26,574 |
| Oct 14, 2025 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | -1.66% | 26,592 |
| Oct 13, 2025 | 1.70 | 1.81 | 1.70 | 1.81 | 1.81 | 9.96% | 128,456 |
| Oct 10, 2025 | 1.72 | 1.77 | 1.61 | 1.65 | 1.65 | -1.44% | 80,525 |
| Oct 9, 2025 | 1.66 | 1.73 | 1.65 | 1.67 | 1.67 | 1.21% | 59,001 |
| Oct 8, 2025 | 1.75 | 1.77 | 1.60 | 1.65 | 1.65 | -0.60% | 146,616 |
| Oct 7, 2025 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 30,023 |
| Oct 6, 2025 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | 9.74% | 234,147 |
| Oct 3, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 3.36% | 17,126 |
| Oct 2, 2025 | 1.49 | 1.53 | 1.45 | 1.49 | 1.49 | - | 16,868 |
| Oct 1, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 9,579 |
| Sep 30, 2025 | 1.43 | 1.51 | 1.37 | 1.48 | 1.48 | 0.68% | 39,521 |
| Sep 29, 2025 | 1.48 | 1.57 | 1.43 | 1.47 | 1.47 | -1.34% | 654,994 |
| Sep 26, 2025 | 1.47 | 1.55 | 1.47 | 1.49 | 1.49 | 1.36% | 44,801 |
| Sep 25, 2025 | 1.52 | 1.56 | 1.45 | 1.47 | 1.47 | -4.55% | 33,159 |
| Sep 24, 2025 | 1.55 | 1.58 | 1.52 | 1.54 | 1.54 | -1.28% | 6,192 |
| Sep 23, 2025 | 1.57 | 1.62 | 1.54 | 1.56 | 1.56 | 0.65% | 22,769 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -4.32% | 25,971 |
| Sep 19, 2025 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 50,802 |
| Sep 18, 2025 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 3,977 |
| Sep 17, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 16,736 |
| Sep 16, 2025 | 1.54 | 1.76 | 1.54 | 1.61 | 1.61 | 1.90% | 470,020 |
| Sep 15, 2025 | 1.65 | 1.66 | 1.56 | 1.58 | 1.58 | - | 43,149 |
| Sep 12, 2025 | 1.60 | 1.68 | 1.55 | 1.58 | 1.58 | -3.07% | 23,042 |
| Sep 11, 2025 | 1.53 | 1.71 | 1.53 | 1.63 | 1.63 | 2.52% | 346,767 |
| Sep 10, 2025 | 1.55 | 1.83 | 1.50 | 1.59 | 1.59 | 8.90% | 115,732 |
| Sep 9, 2025 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | -5.81% | 115,822 |
| Sep 8, 2025 | 1.60 | 2.15 | 1.41 | 1.55 | 1.55 | 4.03% | 1,534,424 |
| Sep 5, 2025 | 1.45 | 1.60 | 1.45 | 1.49 | 1.49 | -6.29% | 43,159 |
| Sep 4, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 11,151 |
| Sep 3, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | 6,086 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.92% | 20,643 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | 1.79% | 3,853 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 1.51% | 19,280 |
| Aug 27, 2025 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -4.89% | 50,076 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | 0.58% | 5,802 |
| Aug 25, 2025 | 1.70 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 33,923 |
| Aug 22, 2025 | 1.71 | 1.71 | 1.59 | 1.69 | 1.69 | 3.68% | 23,479 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | -4.12% | 17,035 |
| Aug 20, 2025 | 1.63 | 1.75 | 1.62 | 1.70 | 1.70 | 1.19% | 14,925 |
| Aug 19, 2025 | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | -2.33% | 5,573 |
| Aug 18, 2025 | 1.74 | 1.76 | 1.64 | 1.72 | 1.72 | -0.58% | 4,023 |
| Aug 15, 2025 | 1.70 | 1.77 | 1.68 | 1.73 | 1.73 | -1.14% | 23,120 |
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 21,340 |
| Aug 13, 2025 | 1.72 | 1.78 | 1.64 | 1.78 | 1.78 | 1.71% | 10,298 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.54 | 1.75 | 1.75 | -1.13% | 17,635 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | 0.57% | 22,152 |