SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
2.040
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SYLA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | - | 549 |
| Mar 27, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.69% | 1,686 |
| Mar 26, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 0.60% | 2,292 |
| Mar 25, 2025 | 1.85 | 2.05 | 1.85 | 2.01 | 2.01 | 0.20% | 13,951 |
| Mar 24, 2025 | 1.99 | 2.02 | 1.98 | 2.01 | 2.01 | 0.50% | 3,213 |
| Mar 21, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | -1.96% | 1,435 |
| Mar 20, 2025 | 1.90 | 2.05 | 1.90 | 2.04 | 2.04 | 5.81% | 10,970 |
| Mar 19, 2025 | 1.96 | 2.04 | 1.92 | 1.93 | 1.93 | -5.49% | 3,076 |
| Mar 18, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 3.76% | 11,922 |
| Mar 17, 2025 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.70% | 9,029 |
| Mar 14, 2025 | 2.08 | 2.08 | 1.95 | 2.00 | 2.00 | -0.99% | 3,009 |
| Mar 13, 2025 | 1.99 | 2.08 | 1.95 | 2.02 | 2.02 | 3.59% | 4,517 |
| Mar 12, 2025 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | -0.76% | 2,453 |
| Mar 11, 2025 | 1.87 | 2.00 | 1.87 | 1.97 | 1.97 | 5.02% | 2,998 |
| Mar 10, 2025 | 1.94 | 2.01 | 1.85 | 1.87 | 1.87 | -4.30% | 8,396 |
| Mar 7, 2025 | 1.82 | 1.97 | 1.82 | 1.96 | 1.96 | -2.25% | 11,554 |
| Mar 6, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | -1.48% | 17,987 |
| Mar 5, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 1.81% | 8,893 |
| Mar 4, 2025 | 1.98 | 2.01 | 1.94 | 1.99 | 1.99 | 0.20% | 8,845 |
| Mar 3, 2025 | 1.91 | 1.99 | 1.86 | 1.99 | 1.99 | 3.65% | 30,042 |
| Feb 28, 2025 | 1.90 | 1.98 | 1.88 | 1.92 | 1.92 | 0.52% | 12,139 |
| Feb 27, 2025 | 1.84 | 1.93 | 1.84 | 1.91 | 1.91 | - | 3,878 |
| Feb 26, 2025 | 1.95 | 1.95 | 1.86 | 1.91 | 1.91 | 4.95% | 8,374 |
| Feb 25, 2025 | 1.88 | 1.91 | 1.82 | 1.82 | 1.82 | -4.71% | 13,988 |
| Feb 24, 2025 | 1.79 | 1.95 | 1.79 | 1.91 | 1.91 | 9.77% | 32,577 |
| Feb 21, 2025 | 1.61 | 2.00 | 1.60 | 1.74 | 1.74 | 16.00% | 41,218 |
| Feb 20, 2025 | 1.46 | 1.53 | 1.42 | 1.50 | 1.50 | -0.99% | 2,502 |
| Feb 19, 2025 | 1.40 | 1.63 | 1.40 | 1.52 | 1.52 | 8.21% | 5,887 |
| Feb 18, 2025 | 1.51 | 1.66 | 1.40 | 1.40 | 1.40 | -17.16% | 29,410 |
| Feb 14, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.68% | 914 |
| Feb 13, 2025 | 1.71 | 1.87 | 1.62 | 1.63 | 1.63 | -5.23% | 5,441 |
| Feb 12, 2025 | 1.74 | 1.84 | 1.65 | 1.72 | 1.72 | -1.15% | 2,907 |
| Feb 11, 2025 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | - | 6,533 |
| Feb 10, 2025 | 1.85 | 1.85 | 1.72 | 1.74 | 1.74 | -3.87% | 4,791 |
| Feb 7, 2025 | 1.71 | 1.81 | 1.71 | 1.81 | 1.81 | 5.23% | 984 |
| Feb 6, 2025 | 1.74 | 1.78 | 1.72 | 1.72 | 1.72 | - | 3,331 |
| Feb 5, 2025 | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -4.12% | 4,924 |
| Feb 4, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | 1.36% | 1,106 |
| Feb 3, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 5.36% | 2,819 |
| Jan 31, 2025 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -0.88% | 5,535 |
| Jan 30, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.88% | 763 |
| Jan 29, 2025 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 1.18% | 9,838 |
| Jan 28, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | -1.74% | 4,785 |
| Jan 27, 2025 | 1.88 | 1.88 | 1.67 | 1.72 | 1.72 | -9.47% | 18,069 |
| Jan 24, 2025 | 1.89 | 1.92 | 1.79 | 1.90 | 1.90 | 1.33% | 2,720 |
| Jan 23, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 1.90% | 7,453 |
| Jan 22, 2025 | 1.88 | 1.96 | 1.78 | 1.84 | 1.84 | 2.22% | 31,359 |
| Jan 21, 2025 | 1.66 | 1.83 | 1.66 | 1.80 | 1.80 | 10.09% | 33,726 |
| Jan 17, 2025 | 1.56 | 1.65 | 1.56 | 1.64 | 1.64 | 5.21% | 1,554 |
| Jan 16, 2025 | 1.60 | 1.62 | 1.55 | 1.55 | 1.55 | -2.88% | 5,469 |