SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
1.530
-0.020 (-1.29%)
Oct 31, 2024, 4:00 PM EDT - Market closed
SYLA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 2,965 |
| Oct 30, 2024 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 4,314 |
| Oct 29, 2024 | 1.56 | 1.59 | 1.51 | 1.51 | 1.51 | -3.21% | 9,037 |
| Oct 28, 2024 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 8,227 |
| Oct 25, 2024 | 1.60 | 1.68 | 1.59 | 1.59 | 1.59 | 1.92% | 17,100 |
| Oct 24, 2024 | 1.51 | 1.63 | 1.51 | 1.56 | 1.56 | 1.96% | 5,804 |
| Oct 23, 2024 | 1.60 | 1.64 | 1.53 | 1.53 | 1.53 | -6.13% | 4,200 |
| Oct 22, 2024 | 1.63 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 5,925 |
| Oct 21, 2024 | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -4.62% | 19,400 |
| Oct 18, 2024 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.26% | 8,100 |
| Oct 17, 2024 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 13,200 |
| Oct 16, 2024 | 1.82 | 1.90 | 1.81 | 1.81 | 1.81 | -3.72% | 7,600 |
| Oct 15, 2024 | 1.83 | 1.99 | 1.83 | 1.88 | 1.88 | 2.73% | 30,800 |
| Oct 14, 2024 | 1.84 | 1.96 | 1.83 | 1.83 | 1.83 | -4.19% | 4,500 |
| Oct 11, 2024 | 1.80 | 1.96 | 1.80 | 1.91 | 1.91 | 6.11% | 5,437 |
| Oct 10, 2024 | 1.84 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 6,800 |
| Oct 9, 2024 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 2,200 |
| Oct 8, 2024 | 1.84 | 1.84 | 1.77 | 1.83 | 1.83 | 3.39% | 1,326 |
| Oct 7, 2024 | 1.80 | 1.86 | 1.75 | 1.77 | 1.77 | -1.67% | 4,032 |
| Oct 4, 2024 | 1.78 | 1.85 | 1.75 | 1.80 | 1.80 | - | 2,030 |
| Oct 3, 2024 | 1.84 | 1.93 | 1.80 | 1.80 | 1.80 | -2.70% | 3,800 |
| Oct 2, 2024 | 1.93 | 1.93 | 1.80 | 1.85 | 1.85 | - | 8,800 |
| Oct 1, 2024 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | -3.14% | 4,391 |
| Sep 30, 2024 | 1.85 | 1.93 | 1.81 | 1.91 | 1.91 | 2.69% | 7,900 |
| Sep 27, 2024 | 1.86 | 1.99 | 1.86 | 1.86 | 1.86 | -2.62% | 11,200 |
| Sep 26, 2024 | 2.04 | 2.04 | 1.81 | 1.91 | 1.91 | -2.05% | 11,000 |
| Sep 25, 2024 | 2.15 | 2.15 | 1.91 | 1.95 | 1.95 | -10.55% | 22,800 |
| Sep 24, 2024 | 1.80 | 2.19 | 1.80 | 2.18 | 2.18 | 19.13% | 31,927 |
| Sep 23, 2024 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | 1.67% | 10,847 |
| Sep 20, 2024 | 1.78 | 1.81 | 1.71 | 1.80 | 1.80 | 0.56% | 35,210 |
| Sep 19, 2024 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 3,920 |
| Sep 18, 2024 | 1.79 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 8,610 |
| Sep 17, 2024 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | - | 9,449 |
| Sep 16, 2024 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.56% | 9,724 |
| Sep 13, 2024 | 1.74 | 1.85 | 1.73 | 1.77 | 1.77 | -0.56% | 4,900 |
| Sep 12, 2024 | 1.80 | 1.83 | 1.70 | 1.78 | 1.78 | 0.56% | 15,401 |
| Sep 11, 2024 | 1.77 | 1.81 | 1.72 | 1.77 | 1.77 | 1.14% | 21,318 |
| Sep 10, 2024 | 1.74 | 1.80 | 1.70 | 1.75 | 1.75 | 2.94% | 18,900 |
| Sep 9, 2024 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 4.29% | 12,700 |
| Sep 6, 2024 | 1.69 | 1.69 | 1.55 | 1.63 | 1.63 | -1.81% | 9,711 |
| Sep 5, 2024 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | -0.60% | 7,017 |
| Sep 4, 2024 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 4,000 |
| Sep 3, 2024 | 1.61 | 1.72 | 1.60 | 1.71 | 1.71 | 3.01% | 10,819 |
| Aug 30, 2024 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -2.92% | 4,793 |
| Aug 29, 2024 | 1.79 | 1.80 | 1.70 | 1.71 | 1.71 | -0.58% | 16,063 |
| Aug 28, 2024 | 1.75 | 1.87 | 1.72 | 1.72 | 1.72 | -0.58% | 20,316 |
| Aug 27, 2024 | 1.57 | 1.77 | 1.55 | 1.73 | 1.73 | 12.34% | 35,658 |
| Aug 26, 2024 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | -0.65% | 14,000 |
| Aug 23, 2024 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 2.65% | 4,700 |
| Aug 22, 2024 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | - | 13,300 |
| Aug 21, 2024 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | 3.42% | 8,844 |
| Aug 20, 2024 | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | 0.69% | 15,145 |
| Aug 19, 2024 | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 11,393 |
| Aug 16, 2024 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 7,507 |
| Aug 15, 2024 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 5.59% | 4,200 |
| Aug 14, 2024 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -1.38% | 3,303 |
| Aug 13, 2024 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | - | 6,123 |
| Aug 12, 2024 | 1.43 | 1.51 | 1.43 | 1.45 | 1.45 | -1.36% | 11,000 |
| Aug 9, 2024 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 21,200 |
| Aug 8, 2024 | 1.55 | 1.61 | 1.50 | 1.51 | 1.51 | -2.58% | 8,236 |
| Aug 7, 2024 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | 2.65% | 4,700 |
| Aug 6, 2024 | 1.53 | 1.57 | 1.50 | 1.51 | 1.51 | - | 24,900 |
| Aug 5, 2024 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -13.71% | 27,900 |
| Aug 2, 2024 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 6.71% | 26,344 |
| Aug 1, 2024 | 1.65 | 1.65 | 1.61 | 1.64 | 1.64 | -0.61% | 15,000 |
| Jul 31, 2024 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 10,800 |
| Jul 30, 2024 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -6.32% | 27,100 |
| Jul 29, 2024 | 1.76 | 1.80 | 1.72 | 1.74 | 1.74 | -4.92% | 14,513 |
| Jul 26, 2024 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | 2.81% | 12,529 |
| Jul 25, 2024 | 1.76 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 14,000 |
| Jul 24, 2024 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 17,700 |
| Jul 23, 2024 | 1.81 | 1.87 | 1.80 | 1.80 | 1.80 | -2.70% | 24,284 |
| Jul 22, 2024 | 1.81 | 2.03 | 1.81 | 1.85 | 1.85 | -2.12% | 59,100 |
| Jul 19, 2024 | 1.87 | 1.93 | 1.86 | 1.89 | 1.89 | -1.56% | 26,224 |
| Jul 18, 2024 | 1.90 | 1.96 | 1.86 | 1.92 | 1.92 | 1.59% | 40,100 |
| Jul 17, 2024 | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | - | 36,000 |
| Jul 16, 2024 | 1.97 | 2.02 | 1.87 | 1.89 | 1.89 | -5.97% | 54,841 |
| Jul 15, 2024 | 1.93 | 2.08 | 1.92 | 2.01 | 2.01 | -3.37% | 45,900 |
| Jul 12, 2024 | 2.11 | 2.12 | 1.80 | 2.08 | 2.08 | 12.43% | 162,813 |
| Jul 11, 2024 | 1.84 | 2.14 | 1.80 | 1.85 | 1.85 | -5.13% | 159,559 |
| Jul 10, 2024 | 1.79 | 2.00 | 1.79 | 1.95 | 1.95 | 7.14% | 135,300 |
| Jul 9, 2024 | 1.96 | 2.08 | 1.70 | 1.82 | 1.82 | -8.08% | 217,983 |
| Jul 8, 2024 | 2.72 | 2.95 | 1.98 | 1.98 | 1.98 | -34.87% | 534,242 |
| Jul 5, 2024 | 3.50 | 3.87 | 2.85 | 3.04 | 3.04 | -7.88% | 1,763,100 |
| Jul 3, 2024 | 3.29 | 3.63 | 2.85 | 3.30 | 3.30 | 6.45% | 3,455,200 |
| Jul 2, 2024 | 1.91 | 3.85 | 1.91 | 3.10 | 3.10 | 62.30% | 6,188,243 |
| Jul 1, 2024 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 1.60% | 900 |
| Jun 28, 2024 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 1,246 |
| Jun 27, 2024 | 2.00 | 2.00 | 1.91 | 1.91 | 1.90 | 3.80% | 5,200 |
| Jun 26, 2024 | 1.86 | 1.87 | 1.84 | 1.84 | 1.83 | -1.60% | 3,400 |
| Jun 25, 2024 | 1.90 | 1.90 | 1.86 | 1.87 | 1.86 | 1.08% | 3,400 |
| Jun 24, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | 1.84 | 1.09% | 6,200 |
| Jun 21, 2024 | 1.84 | 2.00 | 1.82 | 1.83 | 1.82 | 1.67% | 17,200 |
| Jun 20, 2024 | 3.00 | 3.00 | 1.57 | 1.80 | 1.79 | -17.05% | 121,000 |
| Jun 18, 2024 | 2.20 | 2.25 | 2.17 | 2.17 | 2.16 | -1.36% | 1,915 |
| Jun 17, 2024 | 2.15 | 2.34 | 2.15 | 2.20 | 2.19 | -0.45% | 3,100 |
| Jun 14, 2024 | 2.15 | 2.21 | 2.15 | 2.21 | 2.20 | - | 2,622 |
| Jun 13, 2024 | 2.18 | 2.21 | 2.18 | 2.21 | 2.20 | 1.38% | 1,335 |
| Jun 12, 2024 | 2.28 | 2.30 | 2.18 | 2.18 | 2.17 | -5.63% | 4,431 |
| Jun 11, 2024 | 2.28 | 2.31 | 2.28 | 2.31 | 2.30 | -0.86% | 1,400 |