Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.270
+0.010 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
1.270
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 10,979 |
| Apr 27, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 5.88% | 35,262 |
| Apr 24, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 26,564 |
| Apr 23, 2026 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 75,496 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.08% | 56,510 |
| Apr 21, 2026 | 1.33 | 1.39 | 1.25 | 1.30 | 1.30 | 3.17% | 95,954 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | -4.55% | 95,935 |
| Apr 17, 2026 | 1.14 | 1.35 | 1.14 | 1.32 | 1.32 | 13.79% | 530,986 |
| Apr 16, 2026 | 1.07 | 1.17 | 1.06 | 1.16 | 1.16 | 10.48% | 432,857 |
| Apr 15, 2026 | 1.02 | 1.05 | 0.98 | 1.05 | 1.05 | 7.12% | 284,511 |
| Apr 14, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.95% | 22,021 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 4.11% | 39,167 |
| Apr 10, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 1.05% | 202,171 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 37,881 |
| Apr 8, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -3.96% | 91,206 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 48,610 |
| Apr 6, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 54,937 |
| Apr 2, 2026 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 2.27% | 42,628 |
| Apr 1, 2026 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 2.77% | 103,804 |
| Mar 31, 2026 | 0.98 | 1.02 | 0.94 | 0.97 | 0.97 | -3.91% | 115,915 |
| Mar 30, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 78,698 |
| Mar 27, 2026 | 1.10 | 1.11 | 0.92 | 1.05 | 1.05 | 2.94% | 982,240 |
| Mar 26, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 112,867 |
| Mar 25, 2026 | 1.07 | 1.10 | 1.02 | 1.05 | 1.05 | -2.78% | 135,283 |
| Mar 24, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 68,699 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 81,873 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 99,781 |
| Mar 19, 2026 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 7.48% | 207,784 |
| Mar 18, 2026 | 1.05 | 1.19 | 1.05 | 1.07 | 1.07 | - | 520,153 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -5.31% | 172,489 |
| Mar 16, 2026 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 5.61% | 153,304 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | -13.01% | 179,778 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | 2.50% | 780,165 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 274,600 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.05 | 1.25 | 1.25 | 2.46% | 2,324,428 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.18 | 1.22 | 1.22 | -22.78% | 2,045,085 |
| Mar 6, 2026 | 1.39 | 1.95 | 1.16 | 1.58 | 1.58 | 58.00% | 71,780,346 |
| Mar 5, 2026 | 1.05 | 1.08 | 0.98 | 1.00 | 1.00 | -2.91% | 59,142 |
| Mar 4, 2026 | 1.17 | 1.19 | 0.92 | 1.03 | 1.03 | -12.71% | 322,751 |
| Mar 3, 2026 | 1.15 | 1.19 | 1.02 | 1.18 | 1.18 | 6.31% | 468,032 |
| Mar 2, 2026 | 1.02 | 1.16 | 1.02 | 1.11 | 1.11 | 8.72% | 168,934 |
| Feb 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.83% | 7,683 |
| Feb 26, 2026 | 1.06 | 1.11 | 1.01 | 1.04 | 1.04 | - | 18,412 |
| Feb 25, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 6.12% | 50,276 |
| Feb 24, 2026 | 0.93 | 1.06 | 0.91 | 0.98 | 0.98 | 4.81% | 116,458 |
| Feb 23, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 0.97% | 11,168 |
| Feb 20, 2026 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | -0.43% | 30,358 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -1.69% | 3,478 |
| Feb 18, 2026 | 1.06 | 1.06 | 0.90 | 0.95 | 0.95 | -1.46% | 16,953 |
| Feb 17, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -4.00% | 17,697 |