Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.210
-0.030 (-2.42%)
At close: May 18, 2026, 4:00 PM EDT
1.210
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | -3.91% | 60,563 |
| May 4, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 34,912 |
| May 1, 2026 | 1.29 | 1.29 | 1.16 | 1.27 | 1.27 | -5.22% | 135,890 |
| Apr 30, 2026 | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | 1.52% | 72,377 |
| Apr 29, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 3.94% | 54,236 |
| Apr 28, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 11,859 |
| Apr 27, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 5.88% | 35,290 |
| 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% | 75,532 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -3.08% | 57,121 |
| Apr 21, 2026 | 1.33 | 1.39 | 1.25 | 1.30 | 1.30 | 3.17% | 95,956 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.21 | 1.26 | 1.26 | -4.55% | 96,072 |
| Apr 17, 2026 | 1.14 | 1.35 | 1.14 | 1.32 | 1.32 | 13.79% | 531,986 |
| 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% | 39,174 |
| Apr 10, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | 1.05% | 202,431 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 37,900 |
| Apr 8, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -3.96% | 92,867 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.72% | 55,396 |
| Apr 6, 2026 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 56,719 |
| 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% | 104,662 |
| Mar 31, 2026 | 0.98 | 1.02 | 0.94 | 0.97 | 0.97 | -3.91% | 118,332 |
| Mar 30, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 85,118 |
| Mar 27, 2026 | 1.10 | 1.11 | 0.92 | 1.05 | 1.05 | 2.94% | 985,163 |
| Mar 26, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 113,997 |
| Mar 25, 2026 | 1.07 | 1.10 | 1.02 | 1.05 | 1.05 | -2.78% | 143,678 |
| Mar 24, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 69,686 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 83,485 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 100,889 |
| Mar 19, 2026 | 1.10 | 1.17 | 1.08 | 1.15 | 1.15 | 7.48% | 208,346 |
| Mar 18, 2026 | 1.05 | 1.19 | 1.05 | 1.07 | 1.07 | - | 521,352 |
| Mar 17, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -5.31% | 177,188 |
| Mar 16, 2026 | 1.09 | 1.13 | 1.05 | 1.13 | 1.13 | 5.61% | 160,584 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | -13.01% | 181,390 |
| Mar 12, 2026 | 1.25 | 1.30 | 1.18 | 1.23 | 1.23 | 2.50% | 788,286 |
| Mar 11, 2026 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 277,396 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.05 | 1.25 | 1.25 | 2.46% | 2,338,149 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.18 | 1.22 | 1.22 | -22.78% | 2,196,047 |