Skip to main content
Silynxcom Ltd. (SYNX)
NYSEAMERICAN: SYNX · Real-Time Price · USD
1.270
+0.010 (0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Silynxcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.271.201.271.270.79%10,979
Apr 27, 20261.231.261.211.261.265.88%35,262
Apr 24, 20261.201.221.191.191.19-0.83%26,564
Apr 23, 20261.251.301.201.201.20-4.76%75,496
Apr 22, 20261.341.341.251.261.26-3.08%56,510
Apr 21, 20261.331.391.251.301.303.17%95,954
Apr 20, 20261.311.311.211.261.26-4.55%95,935
Apr 17, 20261.141.351.141.321.3213.79%530,986
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, 20260.991.030.961.011.014.11%39,167
Apr 10, 20260.971.010.950.970.971.05%202,171
Apr 9, 20261.001.000.960.960.96-1.03%37,881
Apr 8, 20261.061.060.970.970.97-3.96%91,206
Apr 7, 20261.041.041.001.011.01-4.72%48,610
Apr 6, 20261.031.061.011.061.063.92%54,937
Apr 2, 20260.981.030.971.021.022.27%42,628
Apr 1, 20260.971.030.971.001.002.77%103,804
Mar 31, 20260.981.020.940.970.97-3.91%115,915
Mar 30, 20261.051.050.991.011.01-3.81%78,698
Mar 27, 20261.101.110.921.051.052.94%982,240
Mar 26, 20261.071.081.011.021.02-2.86%112,867
Mar 25, 20261.071.101.021.051.05-2.78%135,283
Mar 24, 20261.111.121.061.081.08-1.82%68,699
Mar 23, 20261.121.121.081.101.10-1.79%81,873
Mar 20, 20261.151.161.111.121.12-2.61%99,781
Mar 19, 20261.101.171.081.151.157.48%207,784
Mar 18, 20261.051.191.051.071.07-520,153
Mar 17, 20261.121.121.061.071.07-5.31%172,489
Mar 16, 20261.091.131.051.131.135.61%153,304
Mar 13, 20261.221.221.071.071.07-13.01%179,778
Mar 12, 20261.251.301.181.231.232.50%780,165
Mar 11, 20261.211.251.151.201.20-4.00%274,600
Mar 10, 20261.351.351.051.251.252.46%2,324,428
Mar 9, 20261.421.421.181.221.22-22.78%2,045,085
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