SYLA Technologies Co. Ltd... (SYT)
NASDAQ: SYT
· Real-Time Price · USD
2.26
0.00 (0.00%)
At close: May 28, 2025, 3:55 PM
SYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 |
| May 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 |
| May 29, 2025 | 2.20 | 2.20 | 0.55 | 1.50 | 1.50 | -33.63% | 3,408 |
| May 28, 2025 | 1.97 | 2.30 | 1.85 | 2.26 | 2.26 | 8.13% | 18,772 |
| May 27, 2025 | 2.32 | 2.32 | 2.01 | 2.09 | 2.09 | -1.88% | 6,283 |
| May 23, 2025 | 2.33 | 2.33 | 2.13 | 2.13 | 2.13 | 0.47% | 2,207 |
| May 22, 2025 | 2.33 | 2.33 | 2.12 | 2.12 | 2.12 | -0.93% | 4,913 |
| May 21, 2025 | 2.17 | 2.33 | 2.12 | 2.14 | 2.14 | -6.14% | 20,761 |
| May 20, 2025 | 2.29 | 2.34 | 2.12 | 2.28 | 2.28 | 7.04% | 15,844 |
| May 19, 2025 | 2.15 | 2.19 | 2.12 | 2.13 | 2.13 | 0.47% | 4,628 |
| May 16, 2025 | 2.07 | 2.18 | 2.03 | 2.12 | 2.12 | 6.53% | 7,260 |
| May 15, 2025 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 12,029 |
| May 14, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | -6.98% | 13,860 |
| May 13, 2025 | 1.96 | 2.17 | 1.96 | 2.15 | 2.15 | 5.39% | 12,236 |
| May 12, 2025 | 1.72 | 2.08 | 1.72 | 2.04 | 2.04 | 10.87% | 10,625 |
| May 9, 2025 | 1.96 | 2.03 | 1.66 | 1.84 | 1.84 | -9.80% | 24,450 |
| May 8, 2025 | 1.82 | 2.13 | 1.60 | 2.04 | 2.04 | -9.33% | 30,681 |
| May 7, 2025 | 2.49 | 2.50 | 2.24 | 2.25 | 2.25 | -9.64% | 10,132 |
| May 6, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 750 |
| May 5, 2025 | 2.43 | 2.49 | 2.38 | 2.46 | 2.46 | 2.93% | 6,213 |