Skip to main content

Silynxcom Ltd. Ordinary Shares (NY: SYNX )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.050 3.280 2.770 3.261 15,639 +0.05(+1.60%)
Dec 23, 2024 3.110 3.210 3.050 3.210 5,065 +0.00(+0.00%)
Dec 20, 2024 3.110 3.240 2.990 3.210 5,387 +0.02(+0.69%)
Dec 19, 2024 3.190 3.570 3.020 3.188 16,891 -0.07(-2.21%)
Dec 18, 2024 3.800 3.800 3.000 3.260 146,869 -0.71(-17.88%)
Dec 17, 2024 3.000 4.250 2.943 3.970 473,848 +1.08(+37.46%)
Dec 16, 2024 2.769 2.900 2.735 2.888 3,156 +0.09(+3.15%)
Dec 13, 2024 2.860 2.920 2.770 2.800 4,043 -0.18(-6.04%)
Dec 12, 2024 2.820 2.980 2.696 2.980 6,048 +0.08(+2.62%)
Dec 11, 2024 2.825 2.904 2.825 2.904 2,457 -0.11(-3.75%)
Dec 10, 2024 3.017 3.017 3.017 3.017 381 -0.02(-0.75%)
Dec 09, 2024 2.760 3.040 2.660 3.040 23,998 -0.06(-1.94%)
Dec 06, 2024 3.220 3.220 2.840 3.100 14,565 +0.03(+0.90%)
Dec 05, 2024 3.000 3.400 2.740 3.072 35,977 +0.34(+12.55%)
Dec 04, 2024 2.550 3.515 2.550 2.730 48,829 +0.10(+3.80%)
Dec 03, 2024 2.550 2.750 2.510 2.630 18,145 +0.03(+1.15%)
Dec 02, 2024 2.820 3.000 2.550 2.600 54,765 -0.10(-3.70%)
Nov 29, 2024 2.800 2.910 2.610 2.700 6,671 +0.10(+3.85%)
Nov 27, 2024 2.530 2.600 2.450 2.600 2,628 +0.08(+2.97%)
Nov 26, 2024 2.585 2.585 2.525 2.525 646 -0.12(-4.72%)
Nov 25, 2024 2.630 2.670 2.500 2.650 3,530 -0.04(-1.49%)
Nov 22, 2024 2.690 2.690 2.690 2.690 299 +0.00(+0.00%)
Nov 21, 2024 2.550 2.690 2.550 2.690 858 +0.09(+3.46%)
Nov 20, 2024 2.710 2.710 2.540 2.600 6,493 -0.10(-3.70%)
Nov 19, 2024 2.730 2.730 2.650 2.700 1,356 -0.16(-5.59%)
Nov 18, 2024 2.750 2.890 2.630 2.860 5,405 +0.24(+9.16%)
Nov 15, 2024 2.800 2.880 2.410 2.620 5,925 -0.07(-2.60%)
Nov 14, 2024 2.590 2.700 2.520 2.690 11,103 -0.06(-2.18%)
Nov 13, 2024 2.690 2.750 2.500 2.750 6,229 -0.02(-0.72%)
Nov 12, 2024 2.800 2.800 2.580 2.770 1,315 -0.07(-2.46%)
Nov 11, 2024 2.500 2.940 2.500 2.840 33,042 +0.16(+5.97%)
Nov 08, 2024 2.700 2.860 2.500 2.680 6,806 -0.03(-1.14%)
Nov 07, 2024 2.970 3.000 2.650 2.711 25,142 -0.15(-5.21%)
Nov 06, 2024 2.730 2.910 2.730 2.860 7,157 +0.01(+0.27%)
Nov 05, 2024 2.740 2.852 2.700 2.852 5,780 -0.08(-2.65%)
Nov 04, 2024 2.650 2.930 2.650 2.930 830 +0.13(+4.64%)
Nov 01, 2024 2.840 2.840 2.683 2.800 1,080 -0.04(-1.41%)
Oct 31, 2024 2.750 2.950 2.721 2.840 5,750 +0.02(+0.71%)
Oct 30, 2024 2.740 2.910 2.700 2.820 3,805 -0.04(-1.40%)
Oct 29, 2024 2.700 2.880 2.700 2.860 822 +0.05(+1.91%)
Oct 28, 2024 2.894 2.900 2.720 2.806 6,950 +0.02(+0.80%)
Oct 25, 2024 2.770 2.880 2.680 2.784 11,207 -0.19(-6.26%)
Oct 24, 2024 2.760 2.970 2.750 2.970 1,858 +0.00(+0.14%)
Oct 23, 2024 2.750 2.966 2.750 2.966 3,101 +0.13(+4.43%)
Oct 22, 2024 2.800 3.000 2.800 2.840 17,050 -0.02(-0.70%)
Oct 21, 2024 2.760 2.860 2.617 2.860 3,184 +0.01(+0.35%)
Oct 18, 2024 2.875 2.943 2.180 2.850 14,128 -0.10(-3.39%)
Oct 17, 2024 2.830 3.020 2.820 2.950 3,160 +0.00(+0.00%)
Oct 16, 2024 2.980 3.050 2.890 2.950 12,389 -0.03(-1.12%)
Oct 15, 2024 2.981 3.040 2.970 2.983 4,877 +0.01(+0.44%)
Oct 11, 2024 2.970 47 +0.02(+0.68%)
Oct 10, 2024 3.040 3.040 2.950 2.950 936 +0.01(+0.34%)
Oct 09, 2024 3.006 3.006 2.940 2.940 4,803 -0.20(-6.37%)
Oct 08, 2024 3.140 3.140 3.140 3.140 309 +0.00(+0.00%)
Oct 04, 2024 3.140 607 +0.00(+0.00%)
Oct 03, 2024 2.850 3.140 2.850 3.140 731 +0.14(+4.67%)
Oct 02, 2024 3.100 3.100 2.900 3.000 15,322 -0.16(-5.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.