Siyata Mobile Inc (SYTA) Historical Stock Data
3.60 ↑0.51 (16.50%)
As of March 28, 2024, 1:51pm EST.
Historical Data
In the past 30 trading days, SYTA is up 1.41% a day on average. There have been 19 days where Siyata Mobile Inc closed green and 11 days where SYTA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.06 | 3.60 | ↑$0.54 (17.65%) | 3.06 | 3.99 | 82.03K |
2024-03-27 | 3.32 | 3.09 | ↓$0.23 (-6.93%) | 3.05 | 3.39 | 8.84K |
2024-03-26 | 3.10 | 3.40 | ↑$0.30 (9.68%) | 2.87 | 3.40 | 16.44K |
2024-03-25 | 2.86 | 3.00 | ↑$0.14 (4.90%) | 2.86 | 3.13 | 3.84K |
2024-03-22 | 3.17 | 3.02 | ↓$0.16 (-4.89%) | 2.97 | 3.19 | 8.94K |
2024-03-21 | 2.87 | 3.15 | ↑$0.28 (9.79%) | 2.80 | 3.19 | 31.12K |
2024-03-20 | 2.85 | 2.86 | ↑$0.01 (0.35%) | 2.81 | 3.01 | 23.96K |
2024-03-19 | 3.02 | 2.90 | ↓$0.12 (-3.97%) | 2.90 | 3.19 | 13.80K |
2024-03-18 | 3.05 | 3.02 | ↓$0.03 (-0.92%) | 3.02 | 3.18 | 10.92K |
2024-03-15 | 3.14 | 3.04 | ↓$0.10 (-3.18%) | 3.04 | 3.28 | 1.63K |
2024-03-14 | 3.19 | 3.02 | ↓$0.17 (-5.28%) | 3.02 | 3.20 | 8.63K |
2024-03-13 | 3.13 | 3.19 | ↑$0.06 (1.92%) | 3.13 | 3.37 | 6.59K |
2024-03-12 | 3.20 | 3.24 | ↑$0.04 (1.25%) | 3.04 | 3.38 | 7.47K |
2024-03-11 | 3.22 | 3.36 | ↑$0.14 (4.40%) | 3.17 | 3.39 | 7.84K |
2024-03-08 | 3.30 | 3.33 | ↑$0.03 (0.91%) | 3.25 | 3.39 | 9.36K |
2024-03-07 | 3.22 | 3.33 | ↑$0.11 (3.42%) | 3.22 | 3.34 | 18.17K |
2024-03-05 | 3.25 | 3.30 | ↑$0.05 (1.54%) | 3.25 | 3.52 | 6.10K |
2024-03-04 | 3.54 | 3.30 | ↓$0.24 (-6.78%) | 3.30 | 3.54 | 10.02K |
2024-03-01 | 3.31 | 3.60 | ↑$0.29 (8.76%) | 3.31 | 3.60 | 4.12K |
2024-02-29 | 3.40 | 3.47 | ↑$0.07 (1.91%) | 3.40 | 3.64 | 8.60K |
2024-02-28 | 3.50 | 3.49 | ↓$0.01 (-0.29%) | 3.40 | 3.52 | 9.98K |
2024-02-27 | 3.42 | 3.53 | ↑$0.11 (3.26%) | 3.41 | 3.64 | 11.63K |
2024-02-26 | 3.40 | 3.53 | ↑$0.13 (3.82%) | 3.31 | 3.63 | 12.03K |
2024-02-23 | 3.57 | 3.32 | ↓$0.25 (-7.00%) | 3.24 | 3.57 | 22.19K |
2024-02-22 | 3.21 | 3.28 | ↑$0.07 (2.18%) | 3.21 | 3.78 | 64.28K |
2024-02-21 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.15 | 3.33 | 5.21K |
2024-02-20 | 3.20 | 3.33 | ↑$0.13 (4.06%) | 3.20 | 3.34 | 11.67K |
2024-02-16 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 3.10 | 3.30 | 12.95K |
2024-02-15 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.10 | 3.25 | 5.21K |
2024-02-14 | 3.10 | 3.12 | ↑$0.02 (0.65%) | 3.00 | 3.15 | 6.41K |
Create an account or log in to view more rows.
$SYTA beauty. Bag secured
$SYTA Algorithms are playing games
$SYTA has just been halted from trading due to volatility.
$SYTA has just been halted from trading due to volatility.
$SYTA Somethings happening Monday.
$SYTA has just been halted from trading.
$SYTA has just been halted from trading due to volatility.
$SYTA HOLDING LONG AND STRONG!!!
$SYTA has just been halted from trading due to volatility.
$SYTA about to pop IMHO