Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
0.9851
-0.0099 (-0.99%)
Sep 22, 2026, 2:58 PM EDT - Market open
Silynxcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.91 | 1.00 | 0.85 | 1.00 | 1.00 | 11.80% | 41,366 |
| Sep 18, 2026 | 0.83 | 0.92 | 0.81 | 0.89 | 0.89 | 5.36% | 84,716 |
| Sep 17, 2026 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 5.46% | 27,470 |
| Sep 16, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -4.53% | 32,875 |
| Sep 15, 2026 | 0.85 | 0.94 | 0.80 | 0.84 | 0.84 | -0.08% | 214,338 |
| Sep 14, 2026 | 0.81 | 0.88 | 0.80 | 0.84 | 0.84 | 2.05% | 281,377 |
| Sep 11, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.82% | 4,122 |
| Sep 10, 2026 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -3.71% | 30,230 |
| Sep 9, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.66% | 4,316 |
| Sep 8, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.54% | 9,791 |
| Sep 4, 2026 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 1.52% | 29,106 |
| Sep 3, 2026 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -0.47% | 30,994 |
| Sep 2, 2026 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | -0.27% | 180,311 |
| Sep 1, 2026 | 0.92 | 0.92 | 0.83 | 0.86 | 0.86 | -3.41% | 14,788 |
| Aug 31, 2026 | 1.00 | 1.00 | 0.80 | 0.89 | 0.89 | -9.16% | 57,889 |
| Aug 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.92% | 10,258 |
| Aug 27, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | -0.49% | 12,239 |
| Aug 26, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | -0.49% | 16,552 |
| Aug 25, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.00% | 3,432 |
| Aug 24, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 0.03% | 6,197 |
| Aug 21, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.98% | 24,174 |
| Aug 20, 2026 | 1.00 | 1.02 | 0.95 | 1.01 | 1.01 | -0.49% | 37,185 |
| Aug 19, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.40% | 39,558 |
| Aug 18, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 28,431 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | - | 18,104 |
| Aug 14, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 21,488 |
| Aug 13, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 19,110 |
| Aug 12, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 31,219 |
| Aug 11, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 19,233 |
| Aug 10, 2026 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 5.88% | 25,269 |
| Aug 7, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 68,684 |
| Aug 6, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 148,011 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 23,294 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 28,709 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 41,519 |
| Jul 31, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 6,880 |
| Jul 30, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 18,365 |
| Jul 29, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 18,981 |
| Jul 28, 2026 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 20,407 |
| Jul 27, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -3.77% | 40,410 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.91% | 33,771 |
| Jul 23, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.94% | 24,347 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 26,602 |
| Jul 21, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 42,908 |
| Jul 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.42% | 27,163 |
| Jul 17, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.43% | 31,721 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 17,751 |
| Jul 15, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 12,804 |
| Jul 14, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | -0.93% | 26,401 |
| Jul 13, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 35,757 |