Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.490
-0.100 (-6.29%)
Sep 5, 2025, 4:00 PM - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.73 | 1.88 | 1.61 | 1.76 | 1.76 | -2.22% | 36,921 |
| Aug 7, 2025 | 1.76 | 1.87 | 1.75 | 1.80 | 1.80 | 1.69% | 104,309 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | -0.84% | 34,967 |
| Aug 5, 2025 | 1.79 | 1.88 | 1.70 | 1.79 | 1.79 | 1.42% | 58,622 |
| Aug 4, 2025 | 1.64 | 1.84 | 1.63 | 1.76 | 1.76 | 4.76% | 85,926 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.61 | 1.68 | 1.68 | -3.72% | 21,600 |
| Jul 31, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.29% | 6,990 |
| Jul 30, 2025 | 1.74 | 1.84 | 1.67 | 1.74 | 1.74 | 2.35% | 47,034 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 41,347 |
| Jul 28, 2025 | 1.82 | 1.91 | 1.70 | 1.74 | 1.74 | -6.45% | 44,270 |
| Jul 25, 2025 | 1.94 | 1.95 | 1.81 | 1.86 | 1.86 | -2.62% | 22,215 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.81 | 1.91 | 1.91 | -1.55% | 73,985 |
| 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 |