Silynxcom Ltd. (SYNX)
AMEX: SYNX
· Real-Time Price · USD
1.55
0.06 (4.03%)
At close: Sep 08, 2025, 1:25 PM
SYNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.45 | 1.60 | 1.45 | 1.49 | 1.49 | -6.29% | 43,200 |
| Sep 4, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 11,200 |
| Sep 3, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | 6,100 |
| Sep 2, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -2.92% | 20,643 |
| Aug 29, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | 1.79% | 3,853 |
| Aug 28, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 19,300 |
| Aug 27, 2025 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -4.60% | 50,100 |
| Aug 26, 2025 | 1.75 | 1.75 | 1.67 | 1.74 | 1.74 | 0.58% | 5,802 |
| Aug 25, 2025 | 1.70 | 1.76 | 1.65 | 1.73 | 1.73 | 2.37% | 33,923 |
| Aug 22, 2025 | 1.71 | 1.71 | 1.59 | 1.69 | 1.69 | 3.68% | 23,500 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | -4.12% | 17,035 |
| Aug 20, 2025 | 1.63 | 1.75 | 1.62 | 1.70 | 1.70 | 1.19% | 14,925 |
| Aug 19, 2025 | 1.61 | 1.74 | 1.61 | 1.68 | 1.68 | -2.33% | 5,600 |
| Aug 18, 2025 | 1.74 | 1.76 | 1.64 | 1.72 | 1.72 | -0.58% | 4,023 |
| Aug 15, 2025 | 1.70 | 1.77 | 1.68 | 1.73 | 1.73 | -1.14% | 23,120 |
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 21,340 |
| 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 |