Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.750
-0.030 (-1.69%)
May 5, 2025, 4:00 PM EDT - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 1.84 | 1.84 | 1.70 | 1.76 | 1.76 | -1.12% | 46,333 |
| May 2, 2025 | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 60,229 |
| May 1, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 31,310 |
| Apr 30, 2025 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 2,491 |
| Apr 29, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 5,495 |
| Apr 28, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 8,507 |
| Apr 25, 2025 | 1.82 | 1.87 | 1.79 | 1.79 | 1.79 | -3.24% | 5,332 |
| Apr 24, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 4,269 |
| Apr 23, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -0.56% | 2,459 |
| Apr 22, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 1.69% | 6,297 |
| Apr 21, 2025 | 1.89 | 1.94 | 1.77 | 1.77 | 1.77 | 1.72% | 10,429 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | 1.74 | -5.95% | 3,818 |
| Apr 16, 2025 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | - | 17,023 |
| Apr 15, 2025 | 1.79 | 1.90 | 1.78 | 1.85 | 1.85 | 2.21% | 10,789 |
| Apr 14, 2025 | 2.04 | 2.10 | 1.81 | 1.81 | 1.81 | -9.95% | 14,415 |
| Apr 11, 2025 | 1.94 | 2.03 | 1.94 | 2.01 | 2.01 | 4.74% | 27,248 |
| Apr 10, 2025 | 1.85 | 1.97 | 1.82 | 1.92 | 1.92 | 8.42% | 14,772 |
| Apr 9, 2025 | 1.71 | 1.88 | 1.71 | 1.77 | 1.77 | -2.75% | 8,368 |
| Apr 8, 2025 | 1.95 | 2.00 | 1.76 | 1.82 | 1.82 | -10.34% | 18,223 |
| Apr 7, 2025 | 1.78 | 2.03 | 1.71 | 2.03 | 2.03 | 14.04% | 20,319 |
| Apr 4, 2025 | 1.89 | 1.90 | 1.76 | 1.78 | 1.78 | -8.25% | 14,899 |
| Apr 3, 2025 | 2.00 | 2.04 | 1.86 | 1.94 | 1.94 | -5.83% | 16,267 |
| Apr 2, 2025 | 2.03 | 2.09 | 1.81 | 2.06 | 2.06 | 7.85% | 63,643 |
| Apr 1, 2025 | 2.39 | 2.39 | 1.90 | 1.91 | 1.91 | -47.24% | 241,623 |
| Mar 31, 2025 | 3.68 | 3.79 | 3.54 | 3.62 | 3.62 | -3.98% | 21,003 |
| Mar 28, 2025 | 3.90 | 3.90 | 3.57 | 3.77 | 3.77 | -2.08% | 10,581 |
| Mar 27, 2025 | 3.98 | 3.98 | 3.79 | 3.85 | 3.85 | 1.32% | 4,673 |
| Mar 26, 2025 | 3.74 | 3.84 | 3.72 | 3.80 | 3.80 | 1.06% | 5,715 |
| Mar 25, 2025 | 3.90 | 3.99 | 3.72 | 3.76 | 3.76 | - | 3,754 |
| Mar 24, 2025 | 4.19 | 4.19 | 3.70 | 3.76 | 3.76 | -10.48% | 18,987 |
| Mar 21, 2025 | 4.09 | 4.39 | 3.91 | 4.20 | 4.20 | 2.94% | 93,559 |
| Mar 20, 2025 | 3.99 | 4.09 | 3.99 | 4.08 | 4.08 | 2.26% | 2,709 |
| Mar 19, 2025 | 4.10 | 4.10 | 3.90 | 3.99 | 3.99 | -8.28% | 18,507 |
| Mar 18, 2025 | 3.94 | 4.55 | 3.94 | 4.35 | 4.35 | 11.83% | 51,331 |
| Mar 17, 2025 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | -0.26% | 2,984 |
| Mar 14, 2025 | 3.83 | 4.05 | 3.83 | 3.90 | 3.90 | 1.56% | 967 |
| Mar 13, 2025 | 3.77 | 4.00 | 3.77 | 3.84 | 3.84 | 1.05% | 2,945 |
| Mar 12, 2025 | 3.88 | 3.90 | 3.77 | 3.80 | 3.80 | -1.30% | 4,476 |
| Mar 11, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | 1.32% | 701 |
| Mar 10, 2025 | 3.79 | 4.00 | 3.78 | 3.80 | 3.80 | 0.96% | 7,536 |
| Mar 7, 2025 | 4.05 | 4.05 | 3.76 | 3.76 | 3.76 | -0.92% | 3,280 |
| Mar 6, 2025 | 3.89 | 3.99 | 3.80 | 3.80 | 3.80 | -0.05% | 1,825 |
| Mar 5, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.54% | 3,985 |
| Mar 4, 2025 | 3.79 | 4.00 | 3.76 | 3.90 | 3.90 | 4.00% | 10,980 |
| Mar 3, 2025 | 3.79 | 3.82 | 3.75 | 3.75 | 3.75 | - | 1,973 |
| Feb 28, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | - | 692 |
| Feb 27, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -3.85% | 718 |
| Feb 26, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 4.00% | 1,177 |
| Feb 25, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -3.85% | 3,077 |
| Feb 24, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.30% | 1,100 |