Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 -5.43 (-0.03%) Bitcoin USD
61,484.41 +362.34 (+0.59%) CMC Crypto 200
1,269.17 -88.84 (-6.54%)
Silynxcom Ltd. (SYNX)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:54PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.4000 | 2.5440 | 2.3430 | 2.3890 | 2.3890 | 2,500 |
| 09 May 2024 | 2.7700 | 2.7700 | 2.5800 | 2.5800 | 2.5800 | 5,600 |
| 08 May 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8950 | 2.8950 | 7,400 |
| 07 May 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,300 |
| 06 May 2024 | 3.0000 | 3.0780 | 2.7200 | 3.0000 | 3.0000 | 18,900 |
| 03 May 2024 | 2.9200 | 3.2000 | 2.7200 | 3.2000 | 3.2000 | 9,000 |
| 02 May 2024 | 3.0300 | 3.0300 | 2.6700 | 2.8000 | 2.8000 | 17,200 |
| 01 May 2024 | 3.2100 | 3.2100 | 3.0100 | 3.0100 | 3.0100 | 11,600 |
| 30 Apr 2024 | 3.1500 | 3.3500 | 3.1500 | 3.2600 | 3.2600 | 3,400 |
| 29 Apr 2024 | 3.4800 | 3.4800 | 3.1500 | 3.1600 | 3.1600 | 6,400 |
| 26 Apr 2024 | 3.2350 | 3.2400 | 3.2350 | 3.2400 | 3.2400 | 1,100 |
| 25 Apr 2024 | 3.2200 | 3.4000 | 3.1900 | 3.4000 | 3.4000 | 2,200 |
| 24 Apr 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3000 | 3.3000 | 4,400 |
| 23 Apr 2024 | 3.3700 | 3.4200 | 3.1500 | 3.2000 | 3.2000 | 3,600 |
| 22 Apr 2024 | 3.6300 | 3.8070 | 3.4000 | 3.4520 | 3.4520 | 6,800 |
| 19 Apr 2024 | 3.8100 | 3.8100 | 3.6500 | 3.6500 | 3.6500 | 1,300 |
| 18 Apr 2024 | 3.4900 | 3.7000 | 3.4900 | 3.7000 | 3.7000 | 13,700 |
| 17 Apr 2024 | 3.9200 | 3.9400 | 3.5020 | 3.7500 | 3.7500 | 32,700 |
| 16 Apr 2024 | 3.6200 | 4.0000 | 3.6200 | 3.7400 | 3.7400 | 3,400 |
| 15 Apr 2024 | 3.9900 | 3.9900 | 3.6200 | 3.6200 | 3.6200 | 6,900 |
| 12 Apr 2024 | 3.8500 | 4.0500 | 3.7900 | 3.9500 | 3.9500 | 11,200 |
| 11 Apr 2024 | 3.6500 | 3.8400 | 3.5000 | 3.8400 | 3.8400 | 22,300 |
| 10 Apr 2024 | 3.5000 | 3.8500 | 3.5000 | 3.6500 | 3.6500 | 40,400 |
| 09 Apr 2024 | 3.3780 | 3.3780 | 3.3650 | 3.3710 | 3.3710 | 16,300 |
| 08 Apr 2024 | 3.5900 | 3.6000 | 3.3000 | 3.3400 | 3.3400 | 5,900 |
| 05 Apr 2024 | 3.0800 | 3.2900 | 3.0500 | 3.2900 | 3.2900 | 1,800 |
| 04 Apr 2024 | 3.4000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 13,000 |
| 03 Apr 2024 | 4.0500 | 4.0500 | 3.2300 | 3.4000 | 3.4000 | 9,500 |
| 02 Apr 2024 | 3.5400 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 4,200 |
| 01 Apr 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 1,800 |
| 28 Mar 2024 | 3.5200 | 3.5300 | 3.3200 | 3.4100 | 3.4100 | 5,600 |
| 27 Mar 2024 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | 3.5600 | 4,400 |
| 26 Mar 2024 | 3.6200 | 3.8500 | 3.6000 | 3.8500 | 3.8500 | 11,300 |
| 25 Mar 2024 | 3.7000 | 3.7370 | 3.6100 | 3.6600 | 3.6600 | 11,600 |
| 22 Mar 2024 | 3.6600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 3,900 |
| 21 Mar 2024 | 3.7320 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 7,600 |
| 20 Mar 2024 | 3.7100 | 3.8800 | 3.6000 | 3.6800 | 3.6800 | 22,000 |
| 19 Mar 2024 | 3.6300 | 3.9900 | 3.6300 | 3.8900 | 3.8900 | 17,500 |
| 18 Mar 2024 | 3.8700 | 3.9200 | 3.7800 | 3.7800 | 3.7800 | 5,300 |
| 15 Mar 2024 | 3.8500 | 3.8900 | 3.7600 | 3.8500 | 3.8500 | 2,900 |
| 14 Mar 2024 | 3.7000 | 3.9400 | 3.7000 | 3.7200 | 3.7200 | 8,800 |
| 13 Mar 2024 | 4.0500 | 4.0500 | 3.7200 | 3.7200 | 3.7200 | 16,200 |
| 12 Mar 2024 | 4.0000 | 4.1000 | 3.5200 | 3.7100 | 3.7100 | 37,700 |
| 11 Mar 2024 | 3.8000 | 4.0000 | 3.7880 | 4.0000 | 4.0000 | 12,000 |
| 08 Mar 2024 | 4.0000 | 4.0000 | 3.7210 | 3.8300 | 3.8300 | 5,000 |
| 07 Mar 2024 | 3.6600 | 4.0000 | 3.6600 | 3.9300 | 3.9300 | 21,900 |
| 06 Mar 2024 | 3.7700 | 3.8000 | 3.7050 | 3.7050 | 3.7050 | 10,100 |
| 05 Mar 2024 | 3.6000 | 3.7200 | 3.5100 | 3.7000 | 3.7000 | 14,700 |
| 04 Mar 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 12,500 |
| 01 Mar 2024 | 3.6500 | 3.6730 | 3.4100 | 3.5450 | 3.5450 | 7,100 |
| 29 Feb 2024 | 3.5100 | 3.6500 | 3.5000 | 3.6200 | 3.6200 | 17,700 |
| 28 Feb 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5500 | 3.5500 | 18,200 |
| 27 Feb 2024 | 3.7300 | 3.7300 | 3.5100 | 3.5720 | 3.5720 | 7,000 |
| 26 Feb 2024 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 6,100 |
| 23 Feb 2024 | 3.5930 | 3.6630 | 3.3700 | 3.5520 | 3.5520 | 2,800 |
| 22 Feb 2024 | 4.0000 | 4.0000 | 3.4600 | 3.4900 | 3.4900 | 2,600 |
| 21 Feb 2024 | 3.8000 | 3.8000 | 3.5120 | 3.5300 | 3.5300 | 17,000 |
| 20 Feb 2024 | 3.6300 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 2,900 |
| 16 Feb 2024 | 3.4000 | 3.5500 | 3.3700 | 3.3700 | 3.3700 | 3,500 |
| 15 Feb 2024 | 3.5000 | 3.5800 | 3.3500 | 3.4000 | 3.4000 | 9,400 |
| 14 Feb 2024 | 3.6200 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 14,000 |
| 13 Feb 2024 | 3.3300 | 3.6500 | 3.2800 | 3.5900 | 3.5900 | 31,200 |
| 12 Feb 2024 | 3.4000 | 3.6000 | 3.1510 | 3.2100 | 3.2100 | 18,700 |
| 09 Feb 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2000 | 3.2000 | 3,600 |
| 08 Feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 2,500 |
| 07 Feb 2024 | 3.3100 | 3.3100 | 3.1700 | 3.1700 | 3.1700 | 16,200 |
| 06 Feb 2024 | 3.2100 | 3.4000 | 3.0600 | 3.4000 | 3.4000 | 22,100 |
| 05 Feb 2024 | 3.3000 | 3.3900 | 3.0000 | 3.2400 | 3.2400 | 65,000 |
| 02 Feb 2024 | 3.0200 | 3.0900 | 3.0000 | 3.0020 | 3.0020 | 2,800 |
| 01 Feb 2024 | 3.0400 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 37,000 |
| 31 Jan 2024 | 3.1100 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 7,500 |
| 30 Jan 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 2,800 |
| 29 Jan 2024 | 3.2000 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 3,500 |
| 26 Jan 2024 | 3.0100 | 3.1500 | 2.9700 | 3.0000 | 3.0000 | 26,700 |
| 25 Jan 2024 | 2.9400 | 3.0500 | 2.9100 | 2.9900 | 2.9900 | 24,900 |
| 24 Jan 2024 | 3.1100 | 3.1100 | 2.8810 | 2.8810 | 2.8810 | 11,200 |
| 23 Jan 2024 | 3.4100 | 3.4100 | 2.9100 | 2.9600 | 2.9600 | 74,900 |
| 22 Jan 2024 | 2.9800 | 3.0000 | 2.8210 | 2.9100 | 2.9100 | 18,600 |
| 19 Jan 2024 | 3.4800 | 3.5970 | 3.0700 | 3.0700 | 3.0700 | 55,000 |
| 18 Jan 2024 | 3.9000 | 3.9000 | 3.4300 | 3.5400 | 3.5400 | 88,400 |
| 17 Jan 2024 | 3.1600 | 3.7200 | 3.1600 | 3.7200 | 3.7200 | 46,400 |
| 16 Jan 2024 | 3.4900 | 3.8000 | 3.4000 | 3.6500 | 3.6500 | 58,500 |
| 12 Jan 2024 | 3.9900 | 4.0000 | 3.2600 | 3.6100 | 3.6100 | 711,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.