Get the Stockscreener App
2.09
0.24%
-0.005
After Hours:
2.09
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 April 04, 2025, is $2.09.
- 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 $2.09 now.
- The 52-week high stock price for SYT is $6.0999, representing a 191.86% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for SYT is $1.18, indicating a -43.54% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $2.14 | $1.92 | $0.2154 | 3,130.0 | -0.24% |
| Apr 03, 2025 | $2.12 | $2.06 | $0.056 | 4,297.0 | +1.70% |
| Apr 02, 2025 | $2.06 | $2.00 | $0.06 | 875.0 | +3.30% |
| Apr 01, 2025 | $2.05 | $1.96 | $0.09 | 3,344.0 | -2.72% |
| Mar 31, 2025 | $2.05 | $2.02 | $0.0308 | 7,862.0 | +0.49% |
| Mar 28, 2025 | $2.04 | $1.96 | $0.0842 | 549.0 | +0.00% |
| Mar 27, 2025 | $2.05 | $2.02 | $0.03 | 1,684.0 | +0.72% |
| Mar 26, 2025 | $2.04 | $2.00 | $0.035 | 1,767.0 | +0.56% |
| Mar 25, 2025 | $2.05 | $1.85 | $0.20 | 13,951.0 | +0.22% |
| Mar 24, 2025 | $2.02 | $1.98 | $0.045 | 3,213.0 | +0.50% |
| Mar 21, 2025 | $2.00 | $1.95 | $0.05 | 1,435.0 | -1.96% |
| Mar 20, 2025 | $2.05 | $1.90 | $0.15 | 10,970.0 | +5.79% |
| Mar 19, 2025 | $2.04 | $1.92 | $0.1219 | 3,076.0 | -5.48% |
| Mar 18, 2025 | $2.04 | $1.99 | $0.0502 | 11,921.0 | +3.78% |
| Mar 17, 2025 | $2.00 | $1.96 | $0.04 | 9,029.0 | -1.71% |
| Mar 14, 2025 | $2.08 | $1.95 | $0.13 | 3,009.0 | -0.99% |
| Mar 13, 2025 | $2.08 | $1.95 | $0.13 | 4,517.0 | +3.58% |
| Mar 12, 2025 | $1.95 | $1.80 | $0.1502 | 2,453.0 | -0.75% |
| Mar 11, 2025 | $2.00 | $1.87 | $0.13 | 2,987.0 | +5.04% |
| Mar 10, 2025 | $2.01 | $1.84 | $0.165 | 8,396.0 | -4.31% |
| Mar 07, 2025 | $1.97 | $1.82 | $0.15 | 11,554.0 | -2.25% |
| Mar 06, 2025 | $2.00 | $1.94 | $0.06 | 17,987.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.14 | $1.92 | $0.2154 | 14,776.0 | +1.95% |
| 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% |
4.01%
6.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):