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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.881.951.841.95-0.52%73,418
Jul 23, 20251.801.981.741.941.9410.86%1,112,081
Jul 22, 20251.741.811.741.751.75-1.13%22,212
Jul 21, 20251.791.791.711.771.772.31%45,630
Jul 18, 20251.661.771.651.731.731.76%93,286
Jul 17, 20251.611.821.611.701.704.29%41,072
Jul 16, 20251.571.691.571.631.63-1.03%28,592
Jul 15, 20251.571.671.501.651.652.30%114,770
Jul 14, 20251.611.711.521.611.61-1.23%135,633
Jul 11, 20251.651.691.611.631.63-2.40%8,494
Jul 10, 20251.631.681.621.671.67-0.60%14,610
Jul 9, 20251.671.681.601.681.681.20%28,775
Jul 8, 20251.631.731.611.661.66-74,705
Jul 7, 20251.731.751.651.661.66-3.49%34,607
Jul 3, 20251.671.761.661.721.724.24%42,530
Jul 2, 20251.631.711.621.651.651.23%34,199
Jul 1, 20251.671.691.561.631.63-5.23%41,762
Jun 30, 20251.701.731.661.721.72-1.15%53,323
Jun 27, 20251.751.771.701.741.74-2.79%48,856
Jun 26, 20251.801.801.761.791.79-0.56%34,260
Jun 25, 20251.801.911.761.801.80-82,635
Jun 24, 20251.781.851.671.801.80-7.69%132,794
Jun 23, 20252.152.281.911.951.95-5.80%483,172
Jun 20, 20251.662.141.662.072.0721.76%818,131
Jun 18, 20251.701.801.651.701.70-1.73%149,754
Jun 17, 20251.781.841.721.731.73-1.14%45,714
Jun 16, 20251.881.981.751.751.75-7.41%115,569
Jun 13, 20252.112.111.741.891.899.88%289,490
Jun 12, 20251.701.941.681.721.721.18%186,977
Jun 11, 20251.801.801.701.701.70-1.16%7,743
Jun 10, 20251.811.811.721.721.72-4.44%11,312
Jun 9, 20251.681.841.681.801.807.14%67,058
Jun 6, 20251.751.751.681.681.68-2.33%9,954
Jun 5, 20251.781.831.691.721.72-0.86%25,922
Jun 4, 20251.731.821.731.741.741.46%16,239
Jun 3, 20251.711.841.711.711.71-1.16%6,841
Jun 2, 20251.681.851.681.731.731.76%11,774
May 30, 20251.751.781.701.701.70-2.86%22,021
May 29, 20251.781.841.751.751.75-2.23%9,281
May 28, 20251.851.851.721.791.79-2.19%175,617
May 27, 20251.741.881.671.831.832.23%13,925
May 23, 20251.841.861.721.791.79-1.54%98,994
May 22, 20251.801.881.651.821.824.78%31,295
May 21, 20251.841.971.661.741.74-6.22%77,424
May 20, 20251.941.961.851.851.85-2.63%16,922
May 19, 20251.832.011.821.901.90-1.55%19,521
May 16, 20251.842.001.841.931.934.32%10,455
May 15, 20251.951.991.781.851.85-5.61%20,668
May 14, 20251.992.051.891.961.96-1.51%70,485
May 13, 20251.922.061.821.991.99-0.50%53,393