Silynxcom Ltd. SYNX
AMEX · United States · Electronic Technology
$0.9800-0.02 (-2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.98 | -2.00% | $0.95 | $0.99 | $0.95 | 11.90K |
| 2026-09-30 | $1.00 | -2.91% | $0.98 | $1.03 | $0.98 | 29.90K |
| 2026-09-29 | $1.03 | -1.90% | $1.04 | $1.04 | $1.02 | 10.40K |
| 2026-09-28 | $1.05 | 0.00% | $1.05 | $1.05 | $1.03 | 5.90K |
| 2026-09-25 | $1.05 | +3.96% | $1.03 | $1.05 | $0.96 | 61.40K |
| 2026-09-24 | $1.01 | +7.45% | $0.91 | $1.04 | $0.91 | 45.40K |
| 2026-09-23 | $0.94 | -4.18% | $0.96 | $0.97 | $0.94 | 2.40K |
| 2026-09-22 | $0.98 | -1.41% | $0.95 | $1.00 | $0.91 | 18.80K |
| 2026-09-21 | $1.00 | +11.80% | $0.91 | $1.00 | $0.85 | 41.80K |
| 2026-09-18 | $0.89 | +5.33% | $0.83 | $0.92 | $0.81 | 84.70K |
| 2026-09-17 | $0.85 | +5.49% | $0.82 | $0.85 | $0.82 | 51.40K |
| 2026-09-16 | $0.80 | -4.53% | $0.83 | $0.83 | $0.80 | 33.10K |
| 2026-09-15 | $0.84 | -0.12% | $0.85 | $0.94 | $0.80 | 214.30K |
| 2026-09-14 | $0.84 | +2.07% | $0.81 | $0.88 | $0.80 | 281.60K |
| 2026-09-11 | $0.82 | +2.88% | $0.80 | $0.82 | $0.80 | 4.10K |
| 2026-09-10 | $0.80 | -3.73% | $0.81 | $0.82 | $0.78 | 30.20K |
| 2026-09-09 | $0.83 | -1.66% | $0.84 | $0.85 | $0.83 | 4.30K |
| 2026-09-08 | $0.85 | -2.54% | $0.87 | $0.87 | $0.83 | 9.80K |
| 2026-09-04 | $0.87 | +1.52% | $0.85 | $0.87 | $0.83 | 29.10K |
| 2026-09-03 | $0.85 | -0.47% | $0.84 | $0.88 | $0.84 | 30.70K |
| 2026-09-02 | $0.86 | -0.23% | $0.83 | $0.86 | $0.82 | 180.30K |
| 2026-09-01 | $0.86 | -3.48% | $0.92 | $0.92 | $0.83 | 14.70K |
| 2026-08-31 | $0.89 | -9.17% | $1.00 | $1.00 | $0.80 | 57.40K |
| 2026-08-28 | $0.98 | -2.87% | $0.99 | $1.00 | $0.98 | 10.30K |
| 2026-08-27 | $1.01 | -0.49% | $1.00 | $1.06 | $0.99 | 12.20K |
| 2026-08-26 | $1.01 | -0.49% | $0.98 | $1.01 | $0.97 | 16.60K |
| 2026-08-25 | $1.02 | +3.03% | $0.98 | $1.02 | $0.98 | 3.40K |
| 2026-08-24 | $0.99 | 0.00% | $1.00 | $1.01 | $0.98 | 6.20K |
| 2026-08-21 | $0.99 | -1.98% | $0.98 | $1.00 | $0.96 | 24.20K |
| 2026-08-20 | $1.01 | -0.49% | $1.00 | $1.02 | $0.95 | 37.20K |
| 2026-08-19 | $1.01 | -2.40% | $1.05 | $1.06 | $1.00 | 39.50K |
| 2026-08-18 | $1.04 | -2.80% | $1.05 | $1.07 | $1.03 | 28.40K |
| 2026-08-17 | $1.07 | 0.00% | $1.06 | $1.07 | $1.05 | 18.10K |
| 2026-08-14 | $1.07 | +0.94% | $1.05 | $1.07 | $1.03 | 21.50K |
| 2026-08-13 | $1.06 | 0.00% | $1.05 | $1.07 | $1.04 | 19.10K |
| 2026-08-12 | $1.06 | +0.95% | $1.05 | $1.07 | $1.05 | 31.20K |
| 2026-08-11 | $1.05 | -2.78% | $1.06 | $1.08 | $1.05 | 19.20K |
| 2026-08-10 | $1.08 | +5.88% | $1.07 | $1.08 | $1.04 | 25.20K |
| 2026-08-07 | $1.02 | -4.67% | $1.06 | $1.09 | $1.02 | 68.70K |
| 2026-08-06 | $1.07 | +1.90% | $1.03 | $1.08 | $1.02 | 148.00K |
| 2026-08-05 | $1.05 | +1.94% | $1.03 | $1.05 | $1.01 | 23.30K |
| 2026-08-04 | $1.03 | 0.00% | $1.04 | $1.04 | $1.00 | 28.70K |
| 2026-08-03 | $1.03 | +1.98% | $1.03 | $1.03 | $1.00 | 41.50K |
| 2026-07-31 | $1.01 | -0.98% | $1.01 | $1.01 | $1.00 | 6.90K |
| 2026-07-30 | $1.02 | +2.00% | $1.03 | $1.03 | $1.00 | 18.40K |
| 2026-07-29 | $1.00 | -1.96% | $1.01 | $1.02 | $1.00 | 19.00K |
| 2026-07-28 | $1.02 | 0.00% | $1.01 | $1.04 | $1.00 | 20.40K |
| 2026-07-27 | $1.02 | -3.77% | $1.03 | $1.05 | $1.00 | 40.40K |
| 2026-07-24 | $1.06 | +1.92% | $1.04 | $1.08 | $1.04 | 33.80K |
| 2026-07-23 | $1.04 | -0.95% | $1.06 | $1.08 | $1.04 | 23.90K |
| 2026-07-22 | $1.05 | -0.94% | $1.10 | $1.10 | $1.05 | 26.60K |
| 2026-07-21 | $1.06 | -0.93% | $1.07 | $1.09 | $1.05 | 42.80K |
| 2026-07-20 | $1.07 | +1.42% | $1.03 | $1.07 | $1.03 | 27.20K |
| 2026-07-17 | $1.05 | +3.43% | $1.04 | $1.06 | $1.04 | 31.70K |
| 2026-07-16 | $1.02 | -2.86% | $1.03 | $1.05 | $1.01 | 17.80K |
| 2026-07-15 | $1.05 | -0.94% | $1.03 | $1.07 | $1.03 | 12.70K |
| 2026-07-14 | $1.06 | -0.93% | $1.03 | $1.06 | $1.02 | 26.40K |
| 2026-07-13 | $1.07 | +3.88% | $1.03 | $1.07 | $1.03 | 35.80K |
| 2026-07-10 | $1.03 | -6.79% | $1.12 | $1.12 | $1.01 | 58.90K |
| 2026-07-09 | $1.11 | +6.25% | $1.00 | $1.11 | $1.00 | 27.60K |
| 2026-07-08 | $1.04 | -0.95% | $1.02 | $1.08 | $1.02 | 27.80K |
| 2026-07-07 | $1.05 | 0.00% | $1.01 | $1.06 | $1.00 | 52.00K |
| 2026-07-06 | $1.05 | 0.00% | $1.10 | $1.10 | $1.02 | 24.00K |
| 2026-07-02 | $1.05 | -2.78% | $1.04 | $1.10 | $1.02 | 15.90K |
| 2026-07-01 | $1.08 | +4.85% | $1.01 | $1.09 | $1.01 | 15.50K |
| 2026-06-30 | $1.03 | 0.00% | $1.03 | $1.05 | $1.02 | 28.80K |
| 2026-06-29 | $1.03 | -2.83% | $1.04 | $1.07 | $1.00 | 60.70K |
| 2026-06-26 | $1.06 | +2.91% | $1.03 | $1.07 | $1.01 | 37.60K |
| 2026-06-25 | $1.03 | -3.92% | $1.10 | $1.10 | $1.01 | 58.30K |
| 2026-06-24 | $1.07 | -6.78% | $1.10 | $1.11 | $1.07 | 33.20K |
| 2026-06-23 | $1.15 | +0.17% | $1.11 | $1.15 | $1.07 | 23.50K |
| 2026-06-22 | $1.15 | +0.70% | $1.11 | $1.16 | $1.11 | 16.80K |
| 2026-06-18 | $1.14 | -1.72% | $1.20 | $1.20 | $1.11 | 27.60K |
| 2026-06-17 | $1.16 | +3.11% | $1.10 | $1.18 | $1.10 | 18.50K |
| 2026-06-16 | $1.13 | -2.17% | $1.15 | $1.16 | $1.11 | 37.40K |
| 2026-06-15 | $1.15 | 0.00% | $1.13 | $1.17 | $1.09 | 140.30K |
| 2026-06-12 | $1.15 | +2.68% | $1.14 | $1.15 | $1.08 | 31.10K |
| 2026-06-11 | $1.12 | +5.66% | $1.10 | $1.13 | $1.09 | 30.00K |
| 2026-06-10 | $1.06 | +1.92% | $1.07 | $1.11 | $1.05 | 23.90K |
| 2026-06-09 | $1.04 | -6.31% | $1.12 | $1.12 | $1.04 | 40.40K |
| 2026-06-08 | $1.11 | +0.45% | $1.06 | $1.16 | $1.02 | 26.10K |
| 2026-06-05 | $1.11 | -3.91% | $1.16 | $1.16 | $1.10 | 28.70K |
| 2026-06-04 | $1.15 | 0.00% | $1.17 | $1.18 | $1.15 | 27.80K |
| 2026-06-03 | $1.15 | -6.50% | $1.18 | $1.22 | $1.14 | 28.10K |
| 2026-06-02 | $1.23 | +6.03% | $1.17 | $1.25 | $1.14 | 186.70K |
| 2026-06-01 | $1.16 | +0.87% | $1.16 | $1.18 | $1.13 | 79.10K |
| 2026-05-29 | $1.15 | -3.36% | $1.15 | $1.20 | $1.14 | 62.10K |
| 2026-05-28 | $1.19 | 0.00% | $0.98 | $1.19 | $0.98 | 93.40K |
| 2026-05-27 | $1.19 | 0.00% | $1.19 | $1.20 | $1.14 | 72.00K |
| 2026-05-26 | $1.19 | -1.65% | $1.18 | $1.20 | $1.16 | 33.00K |