Silynxcom Ltd. (SYNX)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 2.7700 | 2.7700 | 2.5800 | 2.5800 | 2.5800 | 5,600 |
| May 08, 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8950 | 2.8950 | 7,400 |
| May 07, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,300 |
| May 06, 2024 | 3.0000 | 3.0780 | 2.7200 | 3.0000 | 3.0000 | 18,900 |
| May 03, 2024 | 2.9200 | 3.2000 | 2.7200 | 3.2000 | 3.2000 | 9,000 |
| May 02, 2024 | 3.0300 | 3.0300 | 2.6700 | 2.8000 | 2.8000 | 17,200 |
| May 01, 2024 | 3.2100 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 11,600 |
| Apr 30, 2024 | 3.1500 | 3.3500 | 3.1500 | 3.2600 | 3.2600 | 3,400 |
| Apr 29, 2024 | 3.4800 | 3.4800 | 3.1500 | 3.1600 | 3.1600 | 6,400 |
| Apr 26, 2024 | 3.2350 | 3.2400 | 3.2350 | 3.2400 | 3.2400 | 1,100 |
| Apr 25, 2024 | 3.2200 | 3.4000 | 3.1900 | 3.4000 | 3.4000 | 2,200 |
| Apr 24, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 4,400 |
| Apr 23, 2024 | 3.3700 | 3.4200 | 3.1500 | 3.2000 | 3.2000 | 3,600 |
| Apr 22, 2024 | 3.6300 | 3.8070 | 3.4000 | 3.4520 | 3.4520 | 6,800 |
| Apr 19, 2024 | 3.8100 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 1,300 |
| Apr 18, 2024 | 3.4900 | 3.7000 | 3.4900 | 3.7000 | 3.7000 | 13,700 |
| Apr 17, 2024 | 3.9200 | 3.9400 | 3.5020 | 3.7500 | 3.7500 | 32,700 |
| Apr 16, 2024 | 3.6200 | 4.0000 | 3.6200 | 3.7400 | 3.7400 | 3,400 |
| Apr 15, 2024 | 3.9900 | 3.9900 | 3.6200 | 3.6200 | 3.6200 | 6,900 |
| Apr 12, 2024 | 3.8500 | 4.0500 | 3.7900 | 3.9500 | 3.9500 | 11,200 |
| Apr 11, 2024 | 3.6500 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 22,300 |
| Apr 10, 2024 | 3.5000 | 3.8500 | 3.5000 | 3.6500 | 3.6500 | 40,400 |
| Apr 09, 2024 | 3.3780 | 3.3780 | 3.3650 | 3.3710 | 3.3710 | 16,300 |
| Apr 08, 2024 | 3.5900 | 3.6000 | 3.3000 | 3.3400 | 3.3400 | 5,900 |
| Apr 05, 2024 | 3.0800 | 3.2900 | 3.0500 | 3.2900 | 3.2900 | 1,800 |
| Apr 04, 2024 | 3.4000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 13,000 |
| Apr 03, 2024 | 4.0500 | 4.0500 | 3.2300 | 3.4000 | 3.4000 | 9,500 |
| Apr 02, 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 4,200 |
| Apr 01, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 1,800 |
| Mar 28, 2024 | 3.5200 | 3.5300 | 3.3200 | 3.4100 | 3.4100 | 5,600 |
| Mar 27, 2024 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 4,400 |
| Mar 26, 2024 | 3.6200 | 3.8500 | 3.6000 | 3.8500 | 3.8500 | 11,300 |
| Mar 25, 2024 | 3.7000 | 3.7370 | 3.6100 | 3.6600 | 3.6600 | 11,600 |
| Mar 22, 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 3,900 |
| Mar 21, 2024 | 3.7320 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 7,600 |
| Mar 20, 2024 | 3.7100 | 3.8800 | 3.6000 | 3.6800 | 3.6800 | 22,000 |
| Mar 19, 2024 | 3.6300 | 3.9900 | 3.6300 | 3.8900 | 3.8900 | 17,500 |
| Mar 18, 2024 | 3.8700 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 5,300 |
| Mar 15, 2024 | 3.8500 | 3.8900 | 3.7600 | 3.8500 | 3.8500 | 2,900 |
| Mar 14, 2024 | 3.7000 | 3.9400 | 3.7000 | 3.7200 | 3.7200 | 8,800 |
| Mar 13, 2024 | 4.0500 | 4.0500 | 3.7200 | 3.7200 | 3.7200 | 16,200 |
| Mar 12, 2024 | 4.0000 | 4.1000 | 3.5200 | 3.7100 | 3.7100 | 37,700 |
| Mar 11, 2024 | 3.8000 | 4.0000 | 3.7880 | 4.0000 | 4.0000 | 12,000 |
| Mar 08, 2024 | 4.0000 | 4.0000 | 3.7210 | 3.8300 | 3.8300 | 5,000 |
| Mar 07, 2024 | 3.6600 | 4.0000 | 3.6600 | 3.9300 | 3.9300 | 21,900 |
| Mar 06, 2024 | 3.7700 | 3.8000 | 3.7050 | 3.7050 | 3.7050 | 10,100 |
| Mar 05, 2024 | 3.6000 | 3.7200 | 3.5100 | 3.7000 | 3.7000 | 14,700 |
| Mar 04, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 12,500 |
| Mar 01, 2024 | 3.6500 | 3.6730 | 3.4100 | 3.5450 | 3.5450 | 7,100 |
| Feb 29, 2024 | 3.5100 | 3.6500 | 3.5000 | 3.6200 | 3.6200 | 17,700 |
| Feb 28, 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5500 | 3.5500 | 18,200 |
| Feb 27, 2024 | 3.7300 | 3.7300 | 3.5100 | 3.5720 | 3.5720 | 7,000 |
| Feb 26, 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 6,100 |
| Feb 23, 2024 | 3.5930 | 3.6630 | 3.3700 | 3.5520 | 3.5520 | 2,800 |
| Feb 22, 2024 | 4.0000 | 4.0000 | 3.4600 | 3.4900 | 3.4900 | 2,600 |
| Feb 21, 2024 | 3.8000 | 3.8000 | 3.5120 | 3.5300 | 3.5300 | 17,000 |
| Feb 20, 2024 | 3.6300 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 2,900 |
| Feb 16, 2024 | 3.4000 | 3.5500 | 3.3700 | 3.3700 | 3.3700 | 3,500 |
| Feb 15, 2024 | 3.5000 | 3.5800 | 3.3500 | 3.4000 | 3.4000 | 9,400 |
| Feb 14, 2024 | 3.6200 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 14,000 |
| Feb 13, 2024 | 3.3300 | 3.6500 | 3.2800 | 3.5900 | 3.5900 | 31,200 |
| Feb 12, 2024 | 3.4000 | 3.6000 | 3.1510 | 3.2100 | 3.2100 | 18,700 |
| Feb 09, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 3,600 |
| Feb 08, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2,500 |
| Feb 07, 2024 | 3.3100 | 3.3100 | 3.1700 | 3.1700 | 3.1700 | 16,200 |
| Feb 06, 2024 | 3.2100 | 3.4000 | 3.0600 | 3.4000 | 3.4000 | 22,100 |
| Feb 05, 2024 | 3.3000 | 3.3900 | 3.0000 | 3.2400 | 3.2400 | 65,000 |
| Feb 02, 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0020 | 3.0020 | 2,800 |
| Feb 01, 2024 | 3.0400 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 37,000 |
| Jan 31, 2024 | 3.1100 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 7,500 |
| Jan 30, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 2,800 |
| Jan 29, 2024 | 3.2000 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 3,500 |
| Jan 26, 2024 | 3.0100 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 26,700 |
| Jan 25, 2024 | 2.9400 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 24,900 |
| Jan 24, 2024 | 3.1100 | 3.1100 | 2.8810 | 2.8810 | 2.8810 | 11,200 |
| Jan 23, 2024 | 3.4100 | 3.4100 | 2.9100 | 2.9600 | 2.9600 | 74,900 |
| Jan 22, 2024 | 2.9800 | 3.0000 | 2.8210 | 2.9100 | 2.9100 | 18,600 |
| Jan 19, 2024 | 3.4800 | 3.5970 | 3.0700 | 3.0700 | 3.0700 | 55,000 |
| Jan 18, 2024 | 3.9000 | 3.9000 | 3.4300 | 3.5400 | 3.5400 | 88,400 |
| Jan 17, 2024 | 3.1600 | 3.7200 | 3.1600 | 3.7200 | 3.7200 | 46,400 |
| Jan 16, 2024 | 3.4900 | 3.8000 | 3.4000 | 3.6500 | 3.6500 | 58,500 |
| Jan 12, 2024 | 3.9900 | 4.0000 | 3.2600 | 3.6100 | 3.6100 | 711,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.