SYLA Technologies Co., Ltd. (SYT)
NASDAQ: SYT · Real-Time Price · USD
2.210
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SYLA Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.232.272.202.212.21-4,222
Apr 16, 20252.252.252.202.212.210.45%8,087
Apr 15, 20252.202.202.202.202.20-0.45%2,022
Apr 14, 20252.192.212.152.212.210.91%9,540
Apr 11, 20252.062.242.062.192.197.09%4,729
Apr 10, 20252.102.152.052.052.05-0.24%3,259
Apr 9, 20252.092.102.042.052.050.59%14,426
Apr 8, 20252.092.102.042.042.041.60%6,002
Apr 7, 20252.022.022.012.012.01-4.02%458
Apr 4, 20251.972.141.932.092.09-0.24%3,130
Apr 3, 20252.082.122.062.102.101.70%4,297
Apr 2, 20252.002.062.002.062.063.31%875
Apr 1, 20252.052.051.961.991.99-2.73%3,394
Mar 31, 20252.052.052.022.052.050.49%7,862
Mar 28, 20251.962.041.962.042.04-549
Mar 27, 20252.032.052.022.042.040.69%1,686
Mar 26, 20252.042.042.012.032.030.60%2,292
Mar 25, 20251.852.051.852.012.010.20%13,951
Mar 24, 20251.992.021.982.012.010.50%3,213
Mar 21, 20251.952.001.952.002.00-1.96%1,435
Mar 20, 20251.902.051.902.042.045.81%10,970
Mar 19, 20251.962.041.921.931.93-5.49%3,076
Mar 18, 20252.002.041.992.042.043.76%11,922
Mar 17, 20251.992.001.961.971.97-1.70%9,029
Mar 14, 20252.082.081.952.002.00-0.99%3,009
Mar 13, 20251.992.081.952.022.023.59%4,517
Mar 12, 20251.801.951.801.951.95-0.76%2,453
Mar 11, 20251.872.001.871.971.975.02%2,998
Mar 10, 20251.942.011.851.871.87-4.30%8,396
Mar 7, 20251.821.971.821.961.96-2.25%11,554
Mar 6, 20251.942.001.942.002.00-1.48%17,987
Mar 5, 20251.972.031.972.032.031.81%8,893
Mar 4, 20251.982.011.941.991.990.20%8,845
Mar 3, 20251.911.991.861.991.993.65%30,042
Feb 28, 20251.901.981.881.921.920.52%12,139
Feb 27, 20251.841.931.841.911.91-3,878
Feb 26, 20251.951.951.861.911.914.95%8,374
Feb 25, 20251.881.911.821.821.82-4.71%13,988
Feb 24, 20251.791.951.791.911.919.77%32,577
Feb 21, 20251.612.001.601.741.7416.00%41,218
Feb 20, 20251.461.531.421.501.50-0.99%2,502
Feb 19, 20251.401.631.401.521.528.21%5,887
Feb 18, 20251.511.661.401.401.40-17.16%29,410
Feb 14, 20251.651.691.651.691.693.68%914
Feb 13, 20251.711.871.621.631.63-5.23%5,441
Feb 12, 20251.741.841.651.721.72-1.15%2,907
Feb 11, 20251.761.761.701.741.74-6,533
Feb 10, 20251.851.851.721.741.74-3.87%4,791
Feb 7, 20251.711.811.711.811.815.23%984
Feb 6, 20251.741.781.721.721.72-3,331