Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
4.020
+0.260 (6.91%)
Mar 25, 2025, 4:00 PM EST - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 3.80 | 3.99 | 3.80 | 3.85 | 3.85 | 0.13% | 3,880 |
| Feb 20, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.87% | 421 |
| Feb 19, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 3.36% | 2,966 |
| Feb 18, 2025 | 4.05 | 4.05 | 3.60 | 3.87 | 3.87 | -0.77% | 2,925 |
| Feb 14, 2025 | 3.87 | 4.10 | 3.72 | 3.90 | 3.90 | 0.26% | 2,985 |
| Feb 13, 2025 | 3.73 | 3.96 | 3.73 | 3.89 | 3.89 | -0.26% | 347 |
| Feb 12, 2025 | 3.82 | 3.90 | 3.51 | 3.90 | 3.90 | -2.50% | 7,427 |
| Feb 11, 2025 | 3.81 | 4.00 | 3.80 | 4.00 | 4.00 | - | 1,841 |
| Feb 10, 2025 | 4.23 | 4.23 | 3.81 | 4.00 | 4.00 | -2.20% | 3,593 |
| Feb 7, 2025 | 3.80 | 4.09 | 3.80 | 4.09 | 4.09 | -1.21% | 2,106 |
| Feb 6, 2025 | 4.17 | 4.17 | 3.98 | 4.14 | 4.14 | -0.72% | 1,774 |
| Feb 5, 2025 | 3.81 | 4.17 | 3.81 | 4.17 | 4.17 | 4.25% | 1,902 |
| Feb 4, 2025 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 4.71% | 2,574 |
| Feb 3, 2025 | 4.13 | 4.13 | 3.80 | 3.82 | 3.82 | -6.14% | 4,028 |
| Jan 31, 2025 | 4.01 | 4.39 | 3.85 | 4.07 | 4.07 | 0.49% | 12,864 |
| Jan 30, 2025 | 3.90 | 4.06 | 3.90 | 4.05 | 4.05 | -0.74% | 890 |
| Jan 29, 2025 | 4.14 | 4.14 | 3.93 | 4.08 | 4.08 | 0.49% | 1,394 |
| Jan 28, 2025 | 4.17 | 4.20 | 3.91 | 4.06 | 4.06 | 1.25% | 3,626 |
| Jan 27, 2025 | 4.12 | 4.17 | 3.91 | 4.01 | 4.01 | -6.09% | 3,567 |
| Jan 24, 2025 | 4.33 | 4.33 | 4.01 | 4.27 | 4.27 | -0.93% | 2,768 |
| Jan 23, 2025 | 4.08 | 4.49 | 4.08 | 4.31 | 4.31 | 2.13% | 28,707 |
| Jan 22, 2025 | 4.14 | 4.24 | 4.01 | 4.22 | 4.22 | -0.24% | 9,073 |
| Jan 21, 2025 | 4.55 | 4.55 | 4.00 | 4.23 | 4.23 | -5.16% | 21,105 |
| Jan 17, 2025 | 4.31 | 4.47 | 4.18 | 4.46 | 4.46 | 3.72% | 14,332 |
| Jan 16, 2025 | 4.10 | 4.30 | 4.04 | 4.30 | 4.30 | 1.18% | 17,327 |
| Jan 15, 2025 | 4.08 | 4.32 | 4.00 | 4.25 | 4.25 | -0.47% | 12,074 |
| Jan 14, 2025 | 4.02 | 4.69 | 3.92 | 4.27 | 4.27 | 4.66% | 32,964 |
| Jan 13, 2025 | 4.20 | 4.20 | 3.80 | 4.08 | 4.08 | -2.63% | 28,787 |