Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.055
+0.035 (3.43%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Silynxcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.43% | 30,749 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 17,750 |
| Jul 15, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 12,704 |
| Jul 14, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 26,371 |
| Jul 13, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 35,727 |
| Jul 10, 2026 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -6.79% | 58,410 |
| Jul 9, 2026 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 6.25% | 27,644 |
| Jul 8, 2026 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 27,776 |
| Jul 7, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | - | 51,996 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | - | 24,049 |
| Jul 2, 2026 | 1.04 | 1.10 | 1.02 | 1.05 | 1.05 | -2.78% | 15,885 |
| Jul 1, 2026 | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | 4.85% | 14,486 |
| Jun 30, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 28,775 |
| Jun 29, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 60,664 |
| Jun 26, 2026 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 37,640 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -3.92% | 58,258 |
| Jun 24, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -6.78% | 33,085 |
| Jun 23, 2026 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 0.17% | 23,505 |
| Jun 22, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 0.70% | 16,334 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -1.72% | 27,592 |
| Jun 17, 2026 | 1.10 | 1.18 | 1.10 | 1.16 | 1.16 | 3.11% | 18,481 |
| Jun 16, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.17% | 33,356 |
| Jun 15, 2026 | 1.13 | 1.17 | 1.09 | 1.15 | 1.15 | - | 33,303 |
| Jun 12, 2026 | 1.14 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 31,071 |
| Jun 11, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 5.66% | 29,978 |
| Jun 10, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | 1.92% | 23,788 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -6.31% | 39,974 |
| Jun 8, 2026 | 1.06 | 1.16 | 1.02 | 1.11 | 1.11 | 0.45% | 26,135 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.91% | 28,152 |
| Jun 4, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 27,799 |
| Jun 3, 2026 | 1.18 | 1.22 | 1.14 | 1.15 | 1.15 | -6.50% | 28,063 |
| Jun 2, 2026 | 1.17 | 1.25 | 1.14 | 1.23 | 1.23 | 6.03% | 185,090 |
| Jun 1, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 78,564 |
| May 29, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 62,109 |
| May 28, 2026 | 0.98 | 1.19 | 0.98 | 1.19 | 1.19 | - | 93,379 |
| May 27, 2026 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | - | 71,955 |
| May 26, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 32,951 |
| May 22, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 1.68% | 14,986 |
| May 21, 2026 | 1.12 | 1.19 | 1.10 | 1.19 | 1.19 | 3.48% | 50,674 |
| May 20, 2026 | 1.14 | 1.16 | 1.08 | 1.15 | 1.15 | -1.71% | 162,216 |
| May 19, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -3.31% | 28,320 |
| May 18, 2026 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 34,989 |
| May 15, 2026 | 1.27 | 1.30 | 1.19 | 1.24 | 1.24 | -6.06% | 147,293 |
| May 14, 2026 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 56,636 |
| May 13, 2026 | 1.26 | 1.32 | 1.21 | 1.29 | 1.29 | - | 200,096 |
| May 12, 2026 | 1.17 | 1.33 | 1.17 | 1.29 | 1.29 | 10.26% | 743,275 |
| May 11, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 159,755 |
| May 8, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 11,829 |
| May 7, 2026 | 1.16 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 54,866 |
| May 6, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -4.07% | 45,618 |