SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
1.830
-0.020 (-1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

SYLA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.832.021.681.831.83-3.17%70,179
Dec 19, 20241.852.101.731.891.890.21%49,628
Dec 18, 20241.711.971.611.891.892.78%70,567
Dec 17, 20241.591.841.561.841.8412.58%23,502
Dec 16, 20241.651.651.611.631.63-4.12%29,099
Dec 13, 20241.711.791.601.701.703.03%19,225
Dec 12, 20241.651.731.551.651.65-1.02%21,633
Dec 11, 20242.052.101.531.671.67-18.68%106,509
Dec 10, 20241.782.101.722.052.0516.48%110,406
Dec 9, 20241.751.781.711.761.762.92%11,185
Dec 6, 20241.731.731.691.711.710.59%3,256
Dec 5, 20241.721.731.691.701.70-0.87%30,218
Dec 4, 20241.701.731.701.721.720.88%10,498
Dec 3, 20241.741.741.691.701.70-13,202
Dec 2, 20241.771.781.641.701.70-2.86%9,182
Nov 29, 20241.761.761.751.751.753.55%2,057
Nov 27, 20241.771.771.691.691.69-0.94%5,226
Nov 26, 20241.741.741.701.711.71-0.29%1,027
Nov 25, 20241.631.781.631.711.714.97%31,833
Nov 22, 20241.621.671.601.631.63-2.40%9,287
Nov 21, 20241.671.731.611.671.671.83%5,152
Nov 20, 20241.711.751.601.641.64-4.09%13,348
Nov 19, 20241.601.841.601.711.715.56%31,202
Nov 18, 20241.631.641.571.621.620.62%5,707
Nov 15, 20241.571.631.571.611.61-1.23%1,200
Nov 14, 20241.601.631.601.631.63-2.40%4,608
Nov 13, 20241.581.671.581.671.673.73%9,425
Nov 12, 20241.631.651.591.611.612.55%3,034
Nov 11, 20241.521.771.511.571.571.29%23,190
Nov 8, 20241.501.551.501.551.554.03%2,670
Nov 7, 20241.511.511.491.491.49-1.32%5,300
Nov 6, 20241.501.531.471.511.511.68%3,102
Nov 5, 20241.501.501.491.491.49-0.34%4,308
Nov 4, 20241.551.561.491.491.49-1.65%4,180
Nov 1, 20241.551.551.491.521.52-0.98%2,420
Oct 31, 20241.501.531.501.531.532.00%2,965
Oct 30, 20241.521.571.501.501.50-0.66%4,314
Oct 29, 20241.561.591.511.511.51-3.21%9,037
Oct 28, 20241.591.631.561.561.56-1.89%8,227
Oct 25, 20241.601.681.591.591.591.92%17,085
Oct 24, 20241.511.631.511.561.561.96%5,804
Oct 23, 20241.601.641.531.531.53-6.13%4,183
Oct 22, 20241.631.671.631.631.63-1.21%5,925
Oct 21, 20241.731.731.621.651.65-4.62%19,368
Oct 18, 20241.791.791.731.731.73-2.26%8,052
Oct 17, 20241.811.831.771.771.77-2.21%13,157
Oct 16, 20241.821.901.811.811.81-3.72%7,565
Oct 15, 20241.831.991.831.881.882.73%30,766
Oct 14, 20241.841.961.831.831.83-4.19%4,450
Oct 11, 20241.801.961.801.911.916.11%5,437
Oct 10, 20241.841.891.801.801.80-2.70%6,779
Oct 9, 20241.831.861.811.851.851.09%2,152
Oct 8, 20241.841.841.771.831.833.39%1,326
Oct 7, 20241.801.861.751.771.77-1.67%4,032
Oct 4, 20241.781.851.751.801.80-2,030
Oct 3, 20241.841.931.801.801.80-2.70%3,764
Oct 2, 20241.931.931.801.851.85-8,773
Oct 1, 20241.901.951.851.851.85-3.14%4,391
Sep 30, 20241.851.931.811.911.912.69%7,877
Sep 27, 20241.861.991.861.861.86-2.62%11,171
Sep 26, 20242.042.041.811.911.91-2.05%10,964
Sep 25, 20242.152.151.911.951.95-10.63%22,788
Sep 24, 20241.802.191.802.182.1819.23%31,927
Sep 23, 20241.711.831.711.831.831.67%10,847
Sep 20, 20241.781.811.711.801.800.56%35,210
Sep 19, 20241.781.801.781.791.790.56%3,920
Sep 18, 20241.791.801.761.781.781.14%8,610
Sep 17, 20241.801.821.751.761.76-0.06%9,449
Sep 16, 20241.781.801.741.761.76-0.51%9,724
Sep 13, 20241.741.851.731.771.77-0.56%4,882
Sep 12, 20241.801.831.701.781.780.56%15,401
Sep 11, 20241.771.811.721.771.771.20%21,318
Sep 10, 20241.741.801.701.751.752.88%18,857
Sep 9, 20241.621.741.621.701.704.42%12,695
Sep 6, 20241.691.691.551.631.63-1.93%9,711
Sep 5, 20241.661.661.601.661.66-0.60%7,017
Sep 4, 20241.661.701.661.671.67-2.34%3,857
Sep 3, 20241.611.721.601.711.713.01%10,819
Aug 30, 20241.721.721.651.661.66-2.92%4,793
Aug 29, 20241.791.801.701.711.71-0.58%16,063
Aug 28, 20241.751.871.721.721.72-0.58%20,316
Aug 27, 20241.571.771.551.731.7312.34%35,658
Aug 26, 20241.541.551.511.541.54-0.65%13,992
Aug 23, 20241.541.591.541.551.552.79%4,682
Aug 22, 20241.491.551.481.511.51-0.13%13,300
Aug 21, 20241.541.541.481.511.513.42%8,844
Aug 20, 20241.541.541.431.461.460.69%15,145
Aug 19, 20241.511.541.451.451.45-3.33%11,393
Aug 16, 20241.501.531.501.501.50-0.40%7,507
Aug 15, 20241.501.531.471.511.515.31%4,191
Aug 14, 20241.451.501.431.431.43-1.38%3,303
Aug 13, 20241.511.521.441.451.45-6,123
Aug 12, 20241.431.511.431.451.45-1.36%10,968
Aug 9, 20241.501.511.461.471.47-2.65%21,199
Aug 8, 20241.551.611.501.511.51-2.58%8,236
Aug 7, 20241.561.561.521.551.552.65%4,676
Aug 6, 20241.531.571.501.511.51-24,900
Aug 5, 20241.581.601.501.511.51-13.71%27,875
Aug 2, 20241.601.751.601.751.756.71%26,344
Aug 1, 20241.651.651.611.641.64-0.61%14,986