Get the Stockscreener App
2.1683
0.48%
0.0484
Syla Technologies Co Ltd Adr Stock (SYT) Price History
The historical daily chart and data for Syla Technologies Co Ltd Adr stock (SYT), show that the latest closing stock price as of May 19, 2025, is $2.1683.
- Syla Technologies Co Ltd Adr all-time high stock price is $8.74, occurred on January 12, 2024.
- The lowest Syla Technologies Co Ltd Adr stock price recorded was $0.00 on November 09, 2023. Since then, Syla Technologies Co Ltd Adr's stock price has risen over to $2.1683 now.
- The 52-week high stock price for SYT is $3.87, representing a 78.48% increase from the current share price, occurred on July 05, 2024.
- The 52-week low stock price for SYT is $1.18, indicating a -45.58% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about SYT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $2.19 | $2.12 | $0.0697 | 4,104.0 | +0.02% |
| May 16, 2025 | $2.18 | $2.03 | $0.1487 | 7,260.0 | +6.53% |
| May 15, 2025 | $2.04 | $1.96 | $0.08 | 12,029.0 | -0.50% |
| May 14, 2025 | $2.05 | $1.99 | $0.0646 | 13,860.0 | -6.90% |
| May 13, 2025 | $2.17 | $1.96 | $0.21 | 12,236.0 | +5.30% |
| May 12, 2025 | $2.08 | $1.72 | $0.36 | 10,625.0 | +10.87% |
| May 09, 2025 | $2.03 | $1.66 | $0.37 | 24,450.0 | -9.98% |
| May 08, 2025 | $2.13 | $1.60 | $0.535 | 30,681.0 | -9.15% |
| May 07, 2025 | $2.50 | $2.24 | $0.2605 | 10,132.0 | -9.64% |
| May 06, 2025 | $2.49 | $2.49 | $0.00 | 750.0 | +1.22% |
| May 05, 2025 | $2.49 | $2.38 | $0.1122 | 6,213.0 | +2.93% |
| May 02, 2025 | $2.39 | $2.28 | $0.112 | 1,749.0 | +0.00% |
| May 01, 2025 | $2.42 | $2.24 | $0.18 | 5,276.0 | -1.24% |
| Apr 30, 2025 | $2.49 | $2.30 | $0.19 | 6,123.0 | +3.42% |
| Apr 29, 2025 | $2.34 | $2.28 | $0.0583 | 697.0 | -0.10% |
| Apr 28, 2025 | $2.35 | $2.18 | $0.1737 | 5,247.0 | +4.49% |
| Apr 25, 2025 | $2.35 | $2.19 | $0.1589 | 3,520.0 | -2.53% |
| Apr 24, 2025 | $2.30 | $2.09 | $0.21 | 5,548.0 | +6.98% |
| Apr 23, 2025 | $2.20 | $2.09 | $0.1076 | 3,146.0 | -4.44% |
| Apr 22, 2025 | $2.25 | $2.07 | $0.1801 | 3,675.0 | +0.00% |
Syla Technologies Co Ltd Adr Stock (SYT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Syla Technologies Co Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SYT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Syla Technologies Co Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Syla Technologies Co Ltd Adr Stock (SYT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.50 | $1.60 | $0.899 | 139,365.0 | -12.38% |
| Apr, 2025 | $2.49 | $1.92 | $0.5654 | 89,880.0 | +18.05% |
| Mar, 2025 | $2.08 | $1.80 | $0.28 | 155,812.0 | +6.77% |
| Feb, 2025 | $2.00 | $1.40 | $0.60 | 183,489.0 | +14.29% |
| Jan, 2025 | $2.10 | $1.18 | $0.9199 | 359,528.0 | -16.00% |
Syla Technologies Co Ltd Adr Stock (SYT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.15 | $1.53 | $0.6193 | 697,948.0 | +9.14% |
| Nov, 2024 | $1.84 | $1.47 | $0.37 | 167,677.0 | +14.38% |
| Oct, 2024 | $1.99 | $1.50 | $0.49 | 178,020.0 | -19.90% |
| Sep, 2024 | $2.19 | $1.55 | $0.64 | 263,814.0 | +15.06% |
| Aug, 2024 | $1.87 | $1.43 | $0.44 | 300,324.0 | +0.61% |
| Jul, 2024 | $3.87 | $1.61 | $2.26 | 12,890,426.0 | -12.23% |
| Jun, 2024 | $3.00 | $1.57 | $1.43 | 191,230.0 | -18.26% |
| May, 2024 | $6.10 | $1.59 | $4.51 | 13,176,208.0 | +57.53% |
| Apr, 2024 | $3.40 | $1.46 | $1.94 | 77,122.0 | -55.49% |
| Mar, 2024 | $3.99 | $3.28 | $0.71 | 68,226.0 | -6.95% |
| Feb, 2024 | $4.10 | $3.20 | $0.90 | 230,625.0 | -14.02% |
| Jan, 2024 | $8.74 | $3.91 | $4.83 | 5,800,116.0 | -17.34% |
Syla Technologies Co Ltd Adr Stock (SYT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.26 | $3.26 | $4.00 | 169,888.0 | +29.84% |
| Nov, 2023 | $4.45 | $2.99 | $1.46 | 43,924.0 | +25.25% |
| Oct, 2023 | $6.55 | $2.80 | $3.75 | 48,396.0 | -49.84% |
| Sep, 2023 | $6.80 | $6.04 | $0.76 | 7,744.0 | -3.49% |
| Aug, 2023 | $7.47 | $6.00 | $1.47 | 51,543.0 | -8.70% |
| Jul, 2023 | $7.22 | $5.28 | $1.94 | 61,009.0 | -4.43% |
| Jun, 2023 | $7.60 | $6.78 | $0.82 | 19,247.0 | -4.31% |
| May, 2023 | $7.88 | $7.01 | $0.87 | 54,480.0 | +2.51% |
| Apr, 2023 | $7.99 | $6.28 | $1.71 | 552,431.0 | +0.00% |
0.26%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):