SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
1.740
+0.140 (8.75%)
Feb 21, 2025, 4:00 PM EST - Market closed
SYLA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.30 | 1.66 | 1.30 | 1.60 | 1.60 | 26.98% | 48,548 |
| Jan 14, 2025 | 1.52 | 1.57 | 1.18 | 1.26 | 1.26 | -17.65% | 35,514 |
| Jan 13, 2025 | 1.66 | 1.66 | 1.50 | 1.53 | 1.53 | -5.56% | 7,402 |
| Jan 10, 2025 | 1.63 | 1.69 | 1.62 | 1.62 | 1.62 | -1.22% | 10,541 |
| Jan 8, 2025 | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -5.75% | 29,980 |
| Jan 7, 2025 | 1.78 | 1.84 | 1.74 | 1.74 | 1.74 | -1.69% | 13,414 |
| Jan 6, 2025 | 1.92 | 1.92 | 1.74 | 1.77 | 1.77 | -8.76% | 15,844 |
| Jan 3, 2025 | 1.94 | 1.97 | 1.86 | 1.94 | 1.94 | -3.00% | 6,319 |
| Jan 2, 2025 | 1.99 | 2.10 | 1.84 | 2.00 | 2.00 | - | 72,332 |
| Dec 31, 2024 | 1.93 | 2.00 | 1.81 | 2.00 | 2.00 | 4.71% | 19,709 |
| Dec 30, 2024 | 1.92 | 1.99 | 1.89 | 1.91 | 1.91 | 0.53% | 4,162 |
| Dec 27, 2024 | 1.98 | 2.02 | 1.89 | 1.90 | 1.90 | -3.06% | 3,745 |
| Dec 26, 2024 | 2.00 | 2.05 | 1.91 | 1.96 | 1.96 | -1.51% | 19,401 |
| Dec 24, 2024 | 2.00 | 2.01 | 1.85 | 1.99 | 1.99 | -3.07% | 12,067 |
| Dec 23, 2024 | 1.83 | 2.15 | 1.69 | 2.05 | 2.05 | 12.19% | 84,108 |
| Dec 20, 2024 | 1.83 | 2.02 | 1.68 | 1.83 | 1.83 | -3.17% | 70,179 |
| Dec 19, 2024 | 1.85 | 2.10 | 1.73 | 1.89 | 1.89 | 0.21% | 49,628 |
| Dec 18, 2024 | 1.71 | 1.97 | 1.61 | 1.89 | 1.89 | 2.78% | 70,567 |
| Dec 17, 2024 | 1.59 | 1.84 | 1.56 | 1.84 | 1.84 | 12.58% | 23,502 |
| Dec 16, 2024 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -4.12% | 29,099 |
| Dec 13, 2024 | 1.71 | 1.79 | 1.60 | 1.70 | 1.70 | 3.03% | 19,225 |
| Dec 12, 2024 | 1.65 | 1.73 | 1.55 | 1.65 | 1.65 | -1.02% | 21,633 |
| Dec 11, 2024 | 2.05 | 2.10 | 1.53 | 1.67 | 1.67 | -18.68% | 106,509 |
| Dec 10, 2024 | 1.78 | 2.10 | 1.72 | 2.05 | 2.05 | 16.48% | 110,406 |
| Dec 9, 2024 | 1.75 | 1.78 | 1.71 | 1.76 | 1.76 | 2.92% | 11,185 |
| Dec 6, 2024 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | 0.59% | 3,256 |
| Dec 5, 2024 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -0.87% | 30,218 |
| Dec 4, 2024 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | 0.88% | 10,498 |
| Dec 3, 2024 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | - | 13,202 |
| Dec 2, 2024 | 1.77 | 1.78 | 1.64 | 1.70 | 1.70 | -2.86% | 9,182 |
| Nov 29, 2024 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 3.55% | 2,057 |
| Nov 27, 2024 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -0.94% | 5,226 |
| Nov 26, 2024 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -0.29% | 1,027 |
| Nov 25, 2024 | 1.63 | 1.78 | 1.63 | 1.71 | 1.71 | 4.97% | 31,833 |
| Nov 22, 2024 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | -2.40% | 9,287 |
| Nov 21, 2024 | 1.67 | 1.73 | 1.61 | 1.67 | 1.67 | 1.83% | 5,152 |
| Nov 20, 2024 | 1.71 | 1.75 | 1.60 | 1.64 | 1.64 | -4.09% | 13,348 |
| Nov 19, 2024 | 1.60 | 1.84 | 1.60 | 1.71 | 1.71 | 5.56% | 31,202 |
| Nov 18, 2024 | 1.63 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 5,707 |
| Nov 15, 2024 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | -1.23% | 1,200 |
| Nov 14, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -2.40% | 4,608 |
| Nov 13, 2024 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 3.73% | 9,425 |
| Nov 12, 2024 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | 2.55% | 3,034 |
| Nov 11, 2024 | 1.52 | 1.77 | 1.51 | 1.57 | 1.57 | 1.29% | 23,190 |
| Nov 8, 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.03% | 2,670 |
| Nov 7, 2024 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 5,300 |
| Nov 6, 2024 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 1.68% | 3,102 |
| Nov 5, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.34% | 4,308 |
| Nov 4, 2024 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -1.65% | 4,180 |
| Nov 1, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -0.98% | 2,420 |
| 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% | 17,085 |
| 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% | 4,183 |
| 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% | 19,368 |
| Oct 18, 2024 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.26% | 8,052 |
| Oct 17, 2024 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -2.21% | 13,157 |
| Oct 16, 2024 | 1.82 | 1.90 | 1.81 | 1.81 | 1.81 | -3.72% | 7,565 |
| Oct 15, 2024 | 1.83 | 1.99 | 1.83 | 1.88 | 1.88 | 2.73% | 30,766 |
| Oct 14, 2024 | 1.84 | 1.96 | 1.83 | 1.83 | 1.83 | -4.19% | 4,450 |
| 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% | 6,779 |
| Oct 9, 2024 | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 2,152 |
| 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% | 3,764 |
| Oct 2, 2024 | 1.93 | 1.93 | 1.80 | 1.85 | 1.85 | - | 8,773 |
| 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% | 7,877 |
| Sep 27, 2024 | 1.86 | 1.99 | 1.86 | 1.86 | 1.86 | -2.62% | 11,171 |
| Sep 26, 2024 | 2.04 | 2.04 | 1.81 | 1.91 | 1.91 | -2.05% | 10,964 |