Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.730
-0.020 (-1.14%)
At close: Aug 15, 2025, 4:00 PM
1.730
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.70 | 1.77 | 1.68 | 1.73 | 1.73 | -1.14% | 23,120 |
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 21,340 |
| Aug 13, 2025 | 1.72 | 1.78 | 1.64 | 1.78 | 1.78 | 1.71% | 10,298 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.54 | 1.75 | 1.75 | -1.13% | 17,635 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | 0.57% | 22,152 |
| Aug 8, 2025 | 1.73 | 1.88 | 1.61 | 1.76 | 1.76 | -2.22% | 36,921 |
| Aug 7, 2025 | 1.76 | 1.87 | 1.75 | 1.80 | 1.80 | 1.69% | 104,309 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | -0.84% | 34,967 |
| Aug 5, 2025 | 1.79 | 1.88 | 1.70 | 1.79 | 1.79 | 1.42% | 58,622 |
| Aug 4, 2025 | 1.64 | 1.84 | 1.63 | 1.76 | 1.76 | 4.76% | 85,926 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.61 | 1.68 | 1.68 | -3.72% | 21,600 |
| Jul 31, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.29% | 6,990 |
| Jul 30, 2025 | 1.74 | 1.84 | 1.67 | 1.74 | 1.74 | 2.35% | 47,034 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 41,347 |
| Jul 28, 2025 | 1.82 | 1.91 | 1.70 | 1.74 | 1.74 | -6.45% | 44,270 |
| Jul 25, 2025 | 1.94 | 1.95 | 1.81 | 1.86 | 1.86 | -2.62% | 22,215 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.81 | 1.91 | 1.91 | -1.55% | 73,985 |
| Jul 23, 2025 | 1.80 | 1.98 | 1.74 | 1.94 | 1.94 | 10.86% | 1,112,081 |
| Jul 22, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 22,212 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 45,630 |
| Jul 18, 2025 | 1.66 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 93,286 |
| Jul 17, 2025 | 1.61 | 1.82 | 1.61 | 1.70 | 1.70 | 4.29% | 41,072 |
| Jul 16, 2025 | 1.57 | 1.69 | 1.57 | 1.63 | 1.63 | -1.03% | 28,592 |
| Jul 15, 2025 | 1.57 | 1.67 | 1.50 | 1.65 | 1.65 | 2.30% | 114,770 |
| Jul 14, 2025 | 1.61 | 1.71 | 1.52 | 1.61 | 1.61 | -1.23% | 135,633 |
| Jul 11, 2025 | 1.65 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 8,494 |
| Jul 10, 2025 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 14,610 |
| Jul 9, 2025 | 1.67 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 28,775 |
| Jul 8, 2025 | 1.63 | 1.73 | 1.61 | 1.66 | 1.66 | - | 74,705 |
| Jul 7, 2025 | 1.73 | 1.75 | 1.65 | 1.66 | 1.66 | -3.49% | 34,607 |
| Jul 3, 2025 | 1.67 | 1.76 | 1.66 | 1.72 | 1.72 | 4.24% | 42,530 |
| Jul 2, 2025 | 1.63 | 1.71 | 1.62 | 1.65 | 1.65 | 1.23% | 34,199 |
| Jul 1, 2025 | 1.67 | 1.69 | 1.56 | 1.63 | 1.63 | -5.23% | 41,762 |
| Jun 30, 2025 | 1.70 | 1.73 | 1.66 | 1.72 | 1.72 | -1.15% | 53,323 |
| Jun 27, 2025 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | -2.79% | 48,856 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 34,260 |
| Jun 25, 2025 | 1.80 | 1.91 | 1.76 | 1.80 | 1.80 | - | 82,635 |
| Jun 24, 2025 | 1.78 | 1.85 | 1.67 | 1.80 | 1.80 | -7.69% | 132,794 |
| Jun 23, 2025 | 2.15 | 2.28 | 1.91 | 1.95 | 1.95 | -5.80% | 483,172 |
| Jun 20, 2025 | 1.66 | 2.14 | 1.66 | 2.07 | 2.07 | 21.76% | 818,131 |
| Jun 18, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | -1.73% | 149,754 |
| Jun 17, 2025 | 1.78 | 1.84 | 1.72 | 1.73 | 1.73 | -1.14% | 45,714 |
| Jun 16, 2025 | 1.88 | 1.98 | 1.75 | 1.75 | 1.75 | -7.41% | 115,569 |
| Jun 13, 2025 | 2.11 | 2.11 | 1.74 | 1.89 | 1.89 | 9.88% | 289,490 |
| Jun 12, 2025 | 1.70 | 1.94 | 1.68 | 1.72 | 1.72 | 1.18% | 186,977 |
| Jun 11, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -1.16% | 7,743 |
| Jun 10, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.44% | 11,312 |
| Jun 9, 2025 | 1.68 | 1.84 | 1.68 | 1.80 | 1.80 | 7.14% | 67,058 |
| Jun 6, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -2.33% | 9,954 |
| Jun 5, 2025 | 1.78 | 1.83 | 1.69 | 1.72 | 1.72 | -0.86% | 25,922 |