Skip to main content
Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.580
+0.580 (58.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.200
-0.380 (-24.05%)
After-hours: Mar 6, 2026, 8:00 PM EST

Silynxcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.391.951.161.581.5858.00%71,780,346
Mar 5, 20261.051.080.981.001.00-2.91%59,142
Mar 4, 20261.171.190.921.031.03-12.71%322,751
Mar 3, 20261.151.191.021.181.186.31%468,032
Mar 2, 20261.021.161.021.111.118.72%168,934
Feb 27, 20261.041.041.011.021.02-1.83%7,683
Feb 26, 20261.061.111.011.041.04-18,412
Feb 25, 20261.051.081.031.041.046.12%50,276
Feb 24, 20260.931.060.910.980.984.81%116,458
Feb 23, 20260.960.960.910.940.940.97%11,168
Feb 20, 20260.910.960.910.930.93-0.43%30,358
Feb 19, 20260.980.980.930.930.93-1.69%3,478
Feb 18, 20261.061.060.900.950.95-1.46%16,953
Feb 17, 20260.980.990.950.960.96-4.00%17,697
Feb 13, 20261.021.041.001.001.00-0.99%7,550
Feb 12, 20261.021.050.961.011.01-1.94%38,070
Feb 11, 20261.011.070.991.031.031.98%18,202
Feb 10, 20261.061.061.011.011.01-2.88%4,205
Feb 9, 20261.031.051.011.041.04-0.95%19,492
Feb 6, 20261.011.071.001.051.052.94%15,743
Feb 5, 20261.001.041.001.021.02-56,929
Feb 4, 20261.031.050.971.021.02-1.92%137,997
Feb 3, 20261.091.121.041.041.04-4.59%27,474
Feb 2, 20261.091.101.031.091.094.81%20,171
Jan 30, 20261.011.071.011.041.040.97%37,563
Jan 29, 20261.061.081.011.031.03-2.83%122,412
Jan 28, 20261.121.121.051.061.06-0.93%52,988
Jan 27, 20261.051.091.011.071.07-0.93%119,236
Jan 26, 20261.071.121.061.081.08-4.00%120,716
Jan 23, 20261.111.131.061.131.131.81%91,567
Jan 22, 20261.091.161.091.111.113.27%49,364
Jan 21, 20261.201.201.061.071.07-4.46%97,692
Jan 20, 20261.141.201.111.121.123.70%88,427
Jan 16, 20261.121.151.081.081.08-2.70%57,445
Jan 15, 20261.121.151.081.111.112.78%108,171
Jan 14, 20261.111.111.051.081.08-30,848
Jan 13, 20261.121.131.081.081.08-3.57%144,450
Jan 12, 20261.201.201.121.121.12-6.67%76,344
Jan 9, 20261.271.271.201.201.200.84%96,427
Jan 8, 20261.161.241.131.191.193.21%120,007
Jan 7, 20261.121.181.101.151.151.59%103,264
Jan 6, 20261.291.291.131.141.14-11.33%212,871
Jan 5, 20261.211.281.181.281.288.47%129,564
Jan 2, 20261.091.221.081.181.1810.28%130,386
Dec 31, 20251.101.181.031.071.07-112,645
Dec 30, 20250.981.080.971.071.078.54%73,211
Dec 29, 20250.961.000.930.990.992.69%63,000
Dec 26, 20250.971.000.950.960.960.15%48,621
Dec 24, 20251.021.040.950.960.96-6.93%79,266
Dec 23, 20250.911.040.901.031.0313.95%411,186
Dec 22, 20250.810.950.770.900.9018.16%242,643
Dec 19, 20250.760.810.730.770.770.59%61,411
Dec 18, 20250.800.830.730.760.76-5.53%149,349
Dec 17, 20250.850.860.780.810.813.21%196,298
Dec 16, 20250.850.860.760.780.78-8.50%320,392
Dec 15, 20250.910.950.850.850.85-5.30%131,527
Dec 12, 20251.061.060.890.900.90-12.60%1,050,801
Dec 11, 20250.951.030.931.031.033.00%73,174
Dec 10, 20250.911.030.821.001.0013.64%400,653
Dec 9, 20250.991.020.870.880.88-12.00%219,582
Dec 8, 20251.051.070.951.001.00-0.99%156,735
Dec 5, 20251.061.060.981.011.01-3.81%101,274
Dec 4, 20250.891.050.891.051.0520.69%149,440
Dec 3, 20251.001.000.810.870.87-11.82%563,990
Dec 2, 20251.191.190.970.990.99-19.79%232,572
Dec 1, 20251.301.331.171.231.23-5.38%49,452
Nov 28, 20251.191.311.191.301.3015.04%95,394
Nov 26, 20251.151.181.001.131.137.62%134,490
Nov 25, 20251.271.271.001.051.05-17.32%254,006
Nov 24, 20251.211.281.211.271.273.84%10,529
Nov 21, 20251.251.261.201.221.22-4.82%16,509
Nov 20, 20251.331.391.291.291.29-5.51%8,527
Nov 19, 20251.351.371.351.361.36-2.86%3,813
Nov 18, 20251.451.451.391.401.40-4.76%7,727
Nov 17, 20251.471.481.431.471.473.16%26,851
Nov 14, 20251.441.441.431.431.43-3.06%3,027
Nov 13, 20251.461.501.451.471.47-2.65%8,639
Nov 12, 20251.441.511.441.511.515.59%14,155
Nov 11, 20251.441.491.401.431.43-1.38%16,030
Nov 10, 20251.511.511.411.451.45-3.33%17,564
Nov 7, 20251.541.541.491.501.50-2.15%39,219
Nov 6, 20251.551.561.531.531.53-1.10%24,485
Nov 5, 20251.531.591.511.551.551.31%27,786
Nov 4, 20251.621.651.521.531.53-4.97%35,481
Nov 3, 20251.671.691.601.611.61-1.89%29,206
Oct 31, 20251.611.651.591.641.640.67%14,854
Oct 30, 20251.601.651.561.631.63-0.49%21,516
Oct 29, 20251.621.651.611.641.64-0.73%7,410
Oct 28, 20251.621.671.551.651.652.48%93,291
Oct 27, 20251.651.651.591.611.61-1.83%13,661
Oct 24, 20251.601.651.591.641.64-9,151
Oct 23, 20251.591.641.551.641.643.21%27,154
Oct 22, 20251.631.631.571.591.59-1.61%25,082
Oct 21, 20251.611.651.601.621.62-2.12%25,890
Oct 20, 20251.651.661.621.651.65-0.60%11,170
Oct 17, 20251.681.681.641.661.66-1.19%38,368
Oct 16, 20251.731.741.681.681.68-4.00%13,704
Oct 15, 20251.811.821.751.751.75-1.69%26,574
Oct 14, 20251.801.801.731.781.78-1.66%26,592
Oct 13, 20251.701.811.701.811.819.96%128,456