Skip to main content
Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.060
+0.030 (2.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Silynxcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.031.071.011.061.062.91%37,640
Jun 25, 20261.101.101.011.031.03-3.92%58,258
Jun 24, 20261.101.111.071.071.07-6.78%33,085
Jun 23, 20261.111.151.071.151.150.17%23,505
Jun 22, 20261.111.161.111.151.150.70%16,334
Jun 18, 20261.201.201.111.141.14-1.72%27,592
Jun 17, 20261.101.181.101.161.163.11%18,481
Jun 16, 20261.151.161.111.131.13-2.17%33,356
Jun 15, 20261.131.171.091.151.15-33,303
Jun 12, 20261.141.151.081.151.152.68%31,071
Jun 11, 20261.101.131.091.121.125.66%29,978
Jun 10, 20261.071.111.051.061.061.92%23,788
Jun 9, 20261.121.121.041.041.04-6.31%39,974
Jun 8, 20261.061.161.021.111.110.45%26,135
Jun 5, 20261.161.161.101.111.11-3.91%28,152
Jun 4, 20261.171.181.151.151.15-27,799
Jun 3, 20261.181.221.141.151.15-6.50%28,063
Jun 2, 20261.171.251.141.231.236.03%185,090
Jun 1, 20261.161.181.131.161.160.87%78,564
May 29, 20261.151.201.141.151.15-3.36%62,109
May 28, 20260.981.190.981.191.19-93,379
May 27, 20261.191.201.141.191.19-71,955
May 26, 20261.181.201.161.191.19-1.65%32,951
May 22, 20261.151.211.151.211.211.68%14,986
May 21, 20261.121.191.101.191.193.48%50,674
May 20, 20261.141.161.081.151.15-1.71%162,216
May 19, 20261.191.191.161.171.17-3.31%28,320
May 18, 20261.211.231.181.211.21-2.42%34,989
May 15, 20261.271.301.191.241.24-6.06%147,293
May 14, 20261.281.321.251.321.322.33%56,636
May 13, 20261.261.321.211.291.29-200,096
May 12, 20261.171.331.171.291.2910.26%743,275
May 11, 20261.171.211.171.171.17-1.68%159,755
May 8, 20261.181.191.151.191.19-0.83%11,829
May 7, 20261.161.201.121.201.201.69%54,866
May 6, 20261.211.211.151.181.18-4.07%45,618
May 5, 20261.231.251.201.231.23-3.91%60,563
May 4, 20261.241.281.241.281.280.79%34,912
May 1, 20261.291.291.161.271.27-5.22%135,890
Apr 30, 20261.341.361.281.341.341.52%72,377
Apr 29, 20261.211.321.211.321.323.94%54,236
Apr 28, 20261.201.271.201.271.270.79%11,859
Apr 27, 20261.231.261.211.261.265.88%35,290
Apr 24, 20261.201.221.191.191.19-0.83%26,564
Apr 23, 20261.251.301.201.201.20-4.76%75,532
Apr 22, 20261.341.341.251.261.26-3.08%57,121
Apr 21, 20261.331.391.251.301.303.17%95,956
Apr 20, 20261.311.311.211.261.26-4.55%96,072
Apr 17, 20261.141.351.141.321.3213.79%531,986
Apr 16, 20261.071.171.061.161.1610.48%432,857
Apr 15, 20261.021.050.981.051.057.12%284,511
Apr 14, 20261.001.010.980.980.98-2.95%22,021
Apr 13, 20260.991.030.961.011.014.12%39,174
Apr 10, 20260.971.010.950.970.971.05%202,431
Apr 9, 20261.001.000.960.960.96-1.03%37,900
Apr 8, 20261.061.060.970.970.97-3.96%92,867
Apr 7, 20261.041.041.001.011.01-4.72%55,396
Apr 6, 20261.031.061.011.061.063.92%56,719
Apr 2, 20260.981.030.971.021.022.27%42,628
Apr 1, 20260.971.030.971.001.002.77%104,662
Mar 31, 20260.981.020.940.970.97-3.91%118,332
Mar 30, 20261.051.050.991.011.01-3.81%85,118
Mar 27, 20261.101.110.921.051.052.94%985,163
Mar 26, 20261.071.081.011.021.02-2.86%113,997
Mar 25, 20261.071.101.021.051.05-2.78%143,678
Mar 24, 20261.111.121.061.081.08-1.82%69,686
Mar 23, 20261.121.121.081.101.10-1.79%83,485
Mar 20, 20261.151.161.111.121.12-2.61%100,889
Mar 19, 20261.101.171.081.151.157.48%208,346
Mar 18, 20261.051.191.051.071.07-521,352
Mar 17, 20261.121.121.061.071.07-5.31%177,188
Mar 16, 20261.091.131.051.131.135.61%160,584
Mar 13, 20261.221.221.071.071.07-13.01%181,390
Mar 12, 20261.251.301.181.231.232.50%788,286
Mar 11, 20261.211.251.151.201.20-4.00%277,396
Mar 10, 20261.351.351.051.251.252.46%2,338,149
Mar 9, 20261.421.421.181.221.22-22.78%2,196,047
Mar 6, 20261.391.951.161.581.5857.99%72,835,250
Mar 5, 20261.051.080.981.001.00-2.91%59,236
Mar 4, 20261.171.190.921.031.03-12.71%323,717
Mar 3, 20261.151.191.021.181.186.31%495,486
Mar 2, 20261.021.161.021.111.118.71%168,934
Feb 27, 20261.041.041.011.021.02-1.82%7,684
Feb 26, 20261.061.111.011.041.04-18,412
Feb 25, 20261.051.081.031.041.046.12%50,900
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%3,808
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%38,116
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, 20261.001.041.001.021.02-57,631
Feb 4, 20261.031.050.971.021.02-1.92%137,997
Feb 3, 20261.091.121.041.041.04-4.59%27,474