Silynxcom Ltd. (SYNX) Historical Stock Data
2.84 ↑0.10 (3.65%)
As of May 15, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SYNX is down -1.01% a day on average. There have been 14 days where Silynxcom Ltd. closed green and 16 days where SYNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.84 | 2.84 | ↑$0.00 (0.00%) | 2.84 | 2.84 | 8.63K |
| 2024-05-16 | 2.75 | 2.74 | ↓$0.01 (-0.36%) | 2.65 | 2.75 | 6.57K |
| 2024-05-15 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.50 | 2.75 | 5.21K |
| 2024-05-14 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.40 | 2.40 | 1.02K |
| 2024-05-13 | 2.43 | 2.40 | ↓$0.02 (-1.03%) | 2.40 | 2.55 | 11.55K |
| 2024-05-10 | 2.40 | 2.39 | ↓$0.01 (-0.45%) | 2.34 | 2.54 | 2.52K |
| 2024-05-09 | 2.77 | 2.58 | ↓$0.19 (-6.86%) | 2.58 | 2.77 | 5.55K |
| 2024-05-08 | 2.98 | 2.90 | ↓$0.09 (-2.85%) | 2.80 | 2.98 | 7.38K |
| 2024-05-07 | 2.85 | 2.85 | ↑$0.00 (0.00%) | 2.85 | 2.85 | 1.25K |
| 2024-05-06 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.72 | 3.08 | 18.92K |
| 2024-05-03 | 2.92 | 3.20 | ↑$0.28 (9.59%) | 2.72 | 3.20 | 8.96K |
| 2024-05-02 | 3.03 | 2.80 | ↓$0.23 (-7.59%) | 2.67 | 3.03 | 17.20K |
| 2024-05-01 | 3.21 | 3.01 | ↓$0.20 (-6.23%) | 3.01 | 3.21 | 11.60K |
| 2024-04-30 | 3.15 | 3.26 | ↑$0.11 (3.49%) | 3.15 | 3.35 | 3.37K |
| 2024-04-29 | 3.48 | 3.16 | ↓$0.32 (-9.19%) | 3.15 | 3.48 | 6.39K |
| 2024-04-26 | 3.24 | 3.24 | ↑$0.01 (0.15%) | 3.24 | 3.24 | 1.07K |
| 2024-04-25 | 3.22 | 3.40 | ↑$0.18 (5.59%) | 3.19 | 3.40 | 2.18K |
| 2024-04-24 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.25 | 3.40 | 4.37K |
| 2024-04-23 | 3.37 | 3.20 | ↓$0.17 (-5.04%) | 3.15 | 3.42 | 3.56K |
| 2024-04-22 | 3.63 | 3.45 | ↓$0.18 (-4.92%) | 3.40 | 3.81 | 6.81K |
| 2024-04-19 | 3.81 | 3.65 | ↓$0.16 (-4.20%) | 3.65 | 3.81 | 1.25K |
| 2024-04-18 | 3.49 | 3.70 | ↑$0.21 (6.01%) | 3.49 | 3.70 | 13.24K |
| 2024-04-17 | 3.92 | 3.75 | ↓$0.17 (-4.34%) | 3.50 | 3.94 | 32.70K |
| 2024-04-16 | 3.62 | 3.74 | ↑$0.12 (3.31%) | 3.62 | 4.00 | 3.42K |
| 2024-04-15 | 3.99 | 3.62 | ↓$0.37 (-9.27%) | 3.62 | 3.99 | 6.92K |
| 2024-04-12 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.79 | 4.05 | 11.17K |
| 2024-04-11 | 3.65 | 3.84 | ↑$0.19 (5.21%) | 3.50 | 3.84 | 22.29K |
| 2024-04-10 | 3.50 | 3.65 | ↑$0.15 (4.29%) | 3.50 | 3.85 | 40.43K |
| 2024-04-09 | 3.38 | 3.37 | ↓$0.01 (-0.23%) | 3.36 | 3.38 | 16.29K |
| 2024-04-08 | 3.59 | 3.34 | ↓$0.25 (-6.96%) | 3.30 | 3.60 | 5.85K |
Create an account or log in to view more rows.
$SYNX it can go lower
$SYNX to the moon!
$SYNX has just been halted from trading.