SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
1.650
-0.010 (-0.60%)
Nov 21, 2024, 10:44 AM EST - Market open
SYLA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 2.15 | 2.15 | 1.91 | 1.95 | 1.95 | -10.63% | 22,788 |
| Sep 24, 2024 | 1.80 | 2.19 | 1.80 | 2.18 | 2.18 | 19.23% | 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 | -0.06% | 9,449 |
| Sep 16, 2024 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -0.51% | 9,724 |
| Sep 13, 2024 | 1.74 | 1.85 | 1.73 | 1.77 | 1.77 | -0.56% | 4,882 |
| 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 | 1.20% | 21,318 |
| Sep 10, 2024 | 1.74 | 1.80 | 1.70 | 1.75 | 1.75 | 2.88% | 18,857 |
| Sep 9, 2024 | 1.62 | 1.74 | 1.62 | 1.70 | 1.70 | 4.42% | 12,695 |
| Sep 6, 2024 | 1.69 | 1.69 | 1.55 | 1.63 | 1.63 | -1.93% | 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% | 3,857 |
| 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% | 13,992 |
| Aug 23, 2024 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 2.79% | 4,682 |
| Aug 22, 2024 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | -0.13% | 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 | -0.40% | 7,507 |
| Aug 15, 2024 | 1.50 | 1.53 | 1.47 | 1.51 | 1.51 | 5.31% | 4,191 |
| 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% | 10,968 |
| Aug 9, 2024 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -2.65% | 21,199 |
| 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% | 4,676 |
| 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% | 27,875 |
| 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% | 14,986 |
| Jul 31, 2024 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 1.23% | 10,761 |
| Jul 30, 2024 | 1.70 | 1.71 | 1.62 | 1.63 | 1.63 | -6.32% | 27,096 |
| 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% | 13,955 |
| Jul 24, 2024 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 17,667 |
| 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% | 59,082 |
| 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% | 40,085 |
| Jul 17, 2024 | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | - | 35,970 |
| 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% | 45,851 |
| 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% | 135,298 |
| 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% | 1,763,069 |
| Jul 3, 2024 | 3.29 | 3.63 | 2.85 | 3.30 | 3.30 | 6.45% | 3,455,172 |
| Jul 2, 2024 | 1.91 | 3.85 | 1.91 | 3.10 | 3.10 | 62.30% | 6,188,243 |