Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.740
-0.050 (-2.79%)
Jun 27, 2025, 4:00 PM - Market closed
Silynxcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.73 | 1.82 | 1.73 | 1.74 | 1.74 | 1.46% | 16,239 |
| Jun 3, 2025 | 1.71 | 1.84 | 1.71 | 1.71 | 1.71 | -1.16% | 6,841 |
| Jun 2, 2025 | 1.68 | 1.85 | 1.68 | 1.73 | 1.73 | 1.76% | 11,774 |
| May 30, 2025 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 22,021 |
| May 29, 2025 | 1.78 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 9,281 |
| May 28, 2025 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -2.19% | 175,617 |
| May 27, 2025 | 1.74 | 1.88 | 1.67 | 1.83 | 1.83 | 2.23% | 13,925 |
| May 23, 2025 | 1.84 | 1.86 | 1.72 | 1.79 | 1.79 | -1.54% | 98,994 |
| May 22, 2025 | 1.80 | 1.88 | 1.65 | 1.82 | 1.82 | 4.78% | 31,295 |
| May 21, 2025 | 1.84 | 1.97 | 1.66 | 1.74 | 1.74 | -6.22% | 77,424 |
| May 20, 2025 | 1.94 | 1.96 | 1.85 | 1.85 | 1.85 | -2.63% | 16,922 |
| May 19, 2025 | 1.83 | 2.01 | 1.82 | 1.90 | 1.90 | -1.55% | 19,521 |
| May 16, 2025 | 1.84 | 2.00 | 1.84 | 1.93 | 1.93 | 4.32% | 10,455 |
| May 15, 2025 | 1.95 | 1.99 | 1.78 | 1.85 | 1.85 | -5.61% | 20,668 |
| May 14, 2025 | 1.99 | 2.05 | 1.89 | 1.96 | 1.96 | -1.51% | 70,485 |
| May 13, 2025 | 1.92 | 2.06 | 1.82 | 1.99 | 1.99 | -0.50% | 53,393 |
| May 12, 2025 | 1.99 | 2.05 | 1.87 | 2.00 | 2.00 | 2.56% | 33,229 |
| May 9, 2025 | 1.77 | 1.99 | 1.77 | 1.95 | 1.95 | 4.84% | 77,145 |
| May 8, 2025 | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | 0.54% | 53,508 |
| May 7, 2025 | 1.80 | 1.85 | 1.72 | 1.85 | 1.85 | 3.93% | 104,416 |
| May 6, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | 1.14% | 24,703 |
| May 5, 2025 | 1.84 | 1.84 | 1.70 | 1.76 | 1.76 | -1.12% | 46,333 |
| May 2, 2025 | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 60,229 |
| May 1, 2025 | 1.78 | 1.84 | 1.78 | 1.82 | 1.82 | 1.68% | 31,310 |
| Apr 30, 2025 | 1.81 | 1.83 | 1.79 | 1.79 | 1.79 | -1.10% | 2,491 |
| Apr 29, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | 1.69% | 5,495 |
| Apr 28, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 8,507 |
| Apr 25, 2025 | 1.82 | 1.87 | 1.79 | 1.79 | 1.79 | -3.24% | 5,332 |
| Apr 24, 2025 | 1.80 | 1.85 | 1.79 | 1.85 | 1.85 | 3.35% | 4,269 |
| Apr 23, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -0.56% | 2,459 |
| Apr 22, 2025 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 1.69% | 6,297 |
| Apr 21, 2025 | 1.89 | 1.94 | 1.77 | 1.77 | 1.77 | 1.72% | 10,429 |
| Apr 17, 2025 | 1.91 | 1.91 | 1.74 | 1.74 | 1.74 | -5.95% | 3,818 |
| Apr 16, 2025 | 1.83 | 1.86 | 1.78 | 1.85 | 1.85 | - | 17,023 |