SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
1.840
-0.204 (-9.98%)
May 9, 2025, 4:00 PM - Market closed
SYLA Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.96 | 2.03 | 1.66 | 2.01 | - | -1.66% | 18,317 |
| May 8, 2025 | 1.82 | 2.14 | 1.60 | 2.04 | 2.04 | -9.16% | 30,681 |
| May 7, 2025 | 2.49 | 2.50 | 2.24 | 2.25 | 2.25 | -9.64% | 10,132 |
| May 6, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 750 |
| May 5, 2025 | 2.43 | 2.49 | 2.38 | 2.46 | 2.46 | 2.93% | 6,213 |
| May 2, 2025 | 2.35 | 2.39 | 2.28 | 2.39 | 2.39 | - | 1,749 |
| May 1, 2025 | 2.42 | 2.42 | 2.24 | 2.39 | 2.39 | -1.24% | 5,276 |
| Apr 30, 2025 | 2.30 | 2.49 | 2.30 | 2.42 | 2.42 | 3.42% | 6,123 |
| Apr 29, 2025 | 2.29 | 2.34 | 2.28 | 2.34 | 2.34 | -0.09% | 697 |
| Apr 28, 2025 | 2.23 | 2.35 | 2.18 | 2.34 | 2.34 | 4.46% | 5,247 |
| Apr 25, 2025 | 2.30 | 2.35 | 2.19 | 2.24 | 2.24 | -2.52% | 3,520 |
| Apr 24, 2025 | 2.17 | 2.30 | 2.09 | 2.30 | 2.30 | 6.98% | 5,548 |
| Apr 23, 2025 | 2.18 | 2.20 | 2.09 | 2.15 | 2.15 | -4.44% | 3,146 |
| Apr 22, 2025 | 2.07 | 2.25 | 2.07 | 2.25 | 2.25 | - | 3,675 |
| Apr 21, 2025 | 2.20 | 2.25 | 2.15 | 2.25 | 2.25 | 1.81% | 2,876 |
| Apr 17, 2025 | 2.23 | 2.27 | 2.20 | 2.21 | 2.21 | - | 4,222 |
| Apr 16, 2025 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | 0.45% | 8,087 |
| Apr 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 2,022 |
| Apr 14, 2025 | 2.19 | 2.21 | 2.15 | 2.21 | 2.21 | 0.91% | 9,540 |
| Apr 11, 2025 | 2.06 | 2.24 | 2.06 | 2.19 | 2.19 | 7.09% | 4,729 |
| Apr 10, 2025 | 2.10 | 2.15 | 2.05 | 2.05 | 2.05 | -0.24% | 3,259 |
| Apr 9, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | 0.59% | 14,426 |
| Apr 8, 2025 | 2.09 | 2.10 | 2.04 | 2.04 | 2.04 | 1.60% | 6,002 |
| Apr 7, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -4.02% | 458 |
| Apr 4, 2025 | 1.97 | 2.14 | 1.93 | 2.09 | 2.09 | -0.24% | 3,130 |
| Apr 3, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 1.70% | 4,297 |
| Apr 2, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.31% | 875 |
| Apr 1, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -2.73% | 3,394 |
| Mar 31, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 7,862 |
| 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 |