NYSE:SYNX | Historical Stock Price | Silynxcom Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-01-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.73$1.07$1.59$2.35$3.48$5.152024-01-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.85104
2026-09-03———$0.8512
2026-09-02———$0.835
2026-08-31———$1.00926
2026-08-27$1.01$1.0112,200$1.01400
2026-08-26$1.02$1.0216,600$0.97100
2026-08-25$1.02$1.023,400——
2026-08-24$0.99$0.996,200——
2026-08-21$0.99$0.9924,200——
2026-08-20$1.01$1.0137,200$0.98104
2026-08-19$1.02$1.0239,500$1.01300
2026-08-18$1.04$1.0428,400——
2026-08-17$1.07$1.0718,100$1.079
2026-08-14$1.07$1.0721,500——
2026-08-13$1.06$1.0619,100$1.073
2026-08-12$1.06$1.0631,200——
2026-08-11$1.05$1.0519,200$1.07157
2026-08-10$1.08$1.0825,200——
2026-08-07$1.02$1.0268,700——
2026-08-06$1.07$1.07148,000$1.06295
2026-08-05$1.05$1.0523,300——
2026-08-04$1.03$1.0328,700——
2026-08-03$1.03$1.0341,500——
2026-07-31$1.01$1.016,900$1.0115
2026-07-30$1.02$1.0218,400$1.02824
2026-07-29$1.00$1.0019,000——
2026-07-28$1.02$1.0220,400——
2026-07-27$1.02$1.0240,400$1.02100
2026-07-24$1.06$1.0633,800——
2026-07-23$1.04$1.0423,900——
2026-07-22$1.05$1.0526,600——
2026-07-21$1.06$1.0642,800$1.0760
2026-07-20$1.07$1.0727,200$1.05100
2026-07-17$1.06$1.0631,700——
2026-07-16$1.02$1.0217,800——
2026-07-15$1.05$1.0512,700——
2026-07-14$1.06$1.0626,400——
2026-07-13$1.07$1.0735,800——
2026-07-10$1.03$1.0358,900——
2026-07-09$1.11$1.1127,600——
2026-07-08$1.04$1.0427,800——
2026-07-07$1.05$1.0552,000——
2026-07-06$1.05$1.0524,000——
2026-07-02$1.05$1.0515,900——
2026-07-01$1.08$1.0815,500——
2026-06-30$1.03$1.0328,800——
2026-06-29$1.03$1.0360,700——
2026-06-26$1.06$1.0637,600——
2026-06-25$1.03$1.0358,300——
2026-06-24$1.07$1.0733,200——
2026-06-23$1.15$1.1523,500——
2026-06-22$1.15$1.1516,800——
2026-06-18$1.14$1.1427,600——
2026-06-17$1.16$1.1618,500——
2026-06-16$1.13$1.1337,400——
2026-06-15$1.15$1.15140,300——
2026-06-12$1.15$1.1531,100——
2026-06-11$1.12$1.1230,000——
2026-06-10$1.06$1.0623,900——
2026-06-09$1.04$1.0440,400——
2026-06-08$1.11$1.1126,100——
2026-06-05$1.11$1.1128,700——
2026-06-04$1.15$1.1527,800——
2026-06-03$1.15$1.1528,100——
2026-06-02$1.23$1.23186,700——
2026-06-01$1.16$1.1679,100——
2026-05-29$1.15$1.1562,100——
2026-05-28$1.19$1.1993,400——
2026-05-27$1.19$1.1972,000——
2026-05-26$1.19$1.1933,000——
2026-05-22$1.21$1.2116,400——
2026-05-21$1.19$1.1950,700——
2026-05-20$1.15$1.15163,700——
2026-05-19$1.17$1.1734,500——
2026-05-18$1.21$1.2138,300——
2026-05-15$1.24$1.24147,200——
2026-05-14$1.32$1.3256,300——
2026-05-13$1.29$1.29200,100——
2026-05-12$1.29$1.29743,300——
2026-05-11$1.17$1.17159,700——
2026-05-08$1.19$1.1911,800——
2026-05-07$1.20$1.2054,900——
2026-05-06$1.18$1.1845,600——
2026-05-05$1.23$1.2360,600——
2026-05-04$1.28$1.2834,900——
2026-05-01$1.27$1.27135,900——
2026-04-30$1.34$1.3472,400——
2026-04-29$1.32$1.3254,100——
2026-04-28$1.27$1.2711,900——
2026-04-27$1.26$1.2635,300——
2026-04-24$1.19$1.1926,600——
2026-04-23$1.20$1.2075,500——
2026-04-22$1.26$1.2657,100——
2026-04-21$1.30$1.3096,000——
2026-04-20$1.26$1.2696,000——
2026-04-17$1.32$1.32532,000——
2026-04-16$1.16$1.16432,800——
2026-04-15$1.05$1.05284,500——
2026-04-14$0.98$0.9822,000——
2026-04-13$1.01$1.0139,200——
2026-04-10$0.97$0.97202,300——
2026-04-09$0.96$0.9637,900——
2026-04-08$0.97$0.9792,900——
2026-04-07$1.01$1.0155,400——
2026-04-06$1.06$1.0656,700——
2026-04-02$1.02$1.0242,600——
2026-04-01$1.00$1.00104,700——
2026-03-31$0.97$0.97118,000——
2026-03-30$1.01$1.0185,100——
2026-03-27$1.05$1.05985,200——
2026-03-26$1.02$1.02114,000——
2026-03-25$1.05$1.05143,700——
2026-03-24$1.08$1.0869,200——
2026-03-23$1.10$1.1083,500——
2026-03-20$1.12$1.12100,800——
2026-03-19$1.15$1.15208,300——
2026-03-18$1.07$1.07521,400——
2026-03-17$1.07$1.07176,900——
2026-03-16$1.13$1.13160,600——
2026-03-13$1.07$1.07181,400——
2026-03-12$1.23$1.23788,300——
2026-03-11$1.20$1.20274,300——
2026-03-10$1.25$1.252,338,100——
2026-03-09$1.22$1.222,196,000——
2026-03-06$1.58$1.5872,835,300——
2026-03-05$1.00$1.0059,100——
2026-03-04$1.03$1.03323,700——
2026-03-03$1.18$1.18495,500——
2026-03-02$1.11$1.11168,900——
2026-02-27$1.02$1.027,700——
2026-02-26$1.04$1.0418,400——
2026-02-25$1.04$1.0450,900——
2026-02-24$0.98$0.98116,500——
2026-02-23$0.94$0.9411,200——
2026-02-20$0.93$0.9330,400——
2026-02-19$0.93$0.933,800——
2026-02-18$0.95$0.9517,000——
2026-02-17$0.96$0.9617,700——
2026-02-13$1.00$1.007,600——
2026-02-12$1.01$1.0138,100——
2026-02-11$1.03$1.0318,200——
2026-02-10$1.01$1.014,200——
2026-02-09$1.04$1.0419,500——
2026-02-06$1.05$1.0515,700——
2026-02-05$1.02$1.0257,600——
2026-02-04$1.02$1.02138,000——
2026-02-03$1.04$1.0427,500——
2026-02-02$1.09$1.0920,200——
2026-01-30$1.04$1.0437,600——
2026-01-29$1.03$1.03122,700——
2026-01-28$1.06$1.0653,000——
2026-01-27$1.07$1.07119,200——
2026-01-26$1.08$1.08121,400——
2026-01-23$1.13$1.1391,600——
2026-01-22$1.11$1.1149,300——
2026-01-21$1.07$1.0797,700——
2026-01-20$1.12$1.1288,400——
2026-01-16$1.08$1.0859,200——
2026-01-15$1.11$1.11108,200——
2026-01-14$1.08$1.0830,800——
2026-01-13$1.08$1.08145,500——
2026-01-12$1.12$1.1276,300——
2026-01-09$1.20$1.2096,600——
2026-01-08$1.19$1.19120,000——
2026-01-07$1.15$1.15103,300——
2026-01-06$1.14$1.14212,800——
2026-01-05$1.28$1.28129,500——
2026-01-02$1.18$1.18130,300——