Silynxcom Ltd. (SYNX)
AMEX: SYNX
· Real-Time Price · USD
1.73
-0.05 (-2.81%)
At close: Aug 14, 2025, 3:59 PM
1.80
4.35%
Pre-market: Aug 15, 2025, 08:45 AM EDT
SYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 21,339 |
| Aug 13, 2025 | 1.72 | 1.78 | 1.64 | 1.78 | 1.78 | 1.71% | 10,300 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.54 | 1.75 | 1.75 | -1.13% | 17,635 |
| Aug 11, 2025 | 1.71 | 1.79 | 1.69 | 1.77 | 1.77 | 0.57% | 22,200 |
| Aug 8, 2025 | 1.73 | 1.88 | 1.61 | 1.76 | 1.76 | -2.22% | 36,921 |
| Aug 7, 2025 | 1.76 | 1.87 | 1.75 | 1.80 | 1.80 | 1.69% | 104,309 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | -1.12% | 35,000 |
| Aug 5, 2025 | 1.79 | 1.88 | 1.70 | 1.79 | 1.79 | 1.70% | 58,622 |
| Aug 4, 2025 | 1.64 | 1.84 | 1.63 | 1.76 | 1.76 | 4.76% | 85,926 |
| Aug 1, 2025 | 1.76 | 1.76 | 1.61 | 1.68 | 1.68 | -4.00% | 21,600 |
| Jul 31, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 7,000 |
| Jul 30, 2025 | 1.74 | 1.84 | 1.67 | 1.74 | 1.74 | 2.35% | 47,034 |
| Jul 29, 2025 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.30% | 41,347 |
| Jul 28, 2025 | 1.82 | 1.91 | 1.70 | 1.74 | 1.74 | -6.45% | 44,300 |
| Jul 25, 2025 | 1.94 | 1.95 | 1.81 | 1.86 | 1.86 | -2.62% | 22,215 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.81 | 1.91 | 1.91 | -1.55% | 74,000 |
| Jul 23, 2025 | 1.80 | 1.98 | 1.74 | 1.94 | 1.94 | 10.86% | 1,112,100 |
| Jul 22, 2025 | 1.74 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 22,212 |
| Jul 21, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | 2.31% | 45,630 |
| Jul 18, 2025 | 1.66 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 93,286 |