Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SYBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.68 | 0.22 | 15.07% | 1.47 | 1.68 | 1.47 | 20,367 |
| Sep 19 2024 | 1.46 | -0.04 | -2.67% | 1.485 | 1.485 | 1.46 | 2,401 |
| Sep 18 2024 | 1.50 | -0.01 | -0.66% | 1.46 | 1.56 | 1.45 | 7,358 |
| Sep 17 2024 | 1.51 | 0.09 | 6.34% | 1.44 | 1.55 | 1.43 | 16,077 |
| Sep 16 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.45 | 1.40 | 4,743 |
| Sep 13 2024 | 1.40 | -0.02 | -1.06% | 1.39 | 1.46 | 1.38 | 35,129 |
| Sep 12 2024 | 1.415 | 0.04 | 2.54% | 1.40 | 1.415 | 1.35 | 3,521 |
| Sep 11 2024 | 1.38 | -0.02 | -1.43% | 1.49 | 1.49 | 1.36 | 6,681 |
| Sep 10 2024 | 1.40 | -0.07 | -4.76% | 1.49 | 1.49 | 1.36 | 13,029 |
| Sep 09 2024 | 1.47 | 0.02 | 1.38% | 1.48 | 1.48 | 1.3999 | 4,585 |
| Sep 06 2024 | 1.45 | -0.02 | -1.23% | 1.47 | 1.47 | 1.3927 | 3,466 |
| Sep 05 2024 | 1.468 | -0.01 | -0.81% | 1.47 | 1.47 | 1.45 | 360 |
| Sep 04 2024 | 1.48 | 0.03 | 2.07% | 1.41 | 1.48 | 1.41 | 465 |
| Sep 03 2024 | 1.45 | -0.03 | -2.03% | 1.47 | 1.50 | 1.44 | 4,083 |
| Aug 30 2024 | 1.48 | -0.01 | -0.67% | 1.48 | 1.48 | 1.48 | 632 |
| Aug 29 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.50 | 1.47 | 1,265 |
| Aug 28 2024 | 1.50 | 0.01 | 0.67% | 1.44 | 1.535 | 1.44 | 2,774 |
| Aug 27 2024 | 1.49 | -0.01 | -0.67% | 1.55 | 1.55 | 1.49 | 856 |
| Aug 26 2024 | 1.50 | 0.00 | 0.00% | 1.5263 | 1.58 | 1.50 | 5,396 |
| Aug 23 2024 | 1.50 | -0.01 | -0.66% | 1.54 | 1.545 | 1.43 | 2,618 |
| Aug 22 2024 | 1.51 | 0.02 | 1.34% | 1.43 | 1.51 | 1.43 | 698 |
| Aug 21 2024 | 1.49 | 0.01 | 0.68% | 1.55 | 1.55 | 1.45 | 13,951 |
| Aug 20 2024 | 1.48 | 0.04 | 2.78% | 1.52 | 1.52 | 1.42 | 2,172 |
| Aug 19 2024 | 1.44 | 0.00 | 0.00% | 1.52 | 1.52 | 1.44 | 1,485 |
| Aug 16 2024 | 1.44 | 0.02 | 1.41% | 1.46 | 1.47 | 1.42 | 2,900 |
| Aug 15 2024 | 1.42 | 0.01 | 0.71% | 1.48 | 1.54 | 1.42 | 3,495 |
| Aug 14 2024 | 1.41 | 0.04 | 2.92% | 1.38 | 1.52 | 1.38 | 4,019 |
| Aug 13 2024 | 1.37 | -0.03 | -2.15% | 1.36 | 1.43 | 1.35 | 615 |
| Aug 12 2024 | 1.4001 | -0.06 | -4.10% | 1.47 | 1.479 | 1.22 | 64,990 |
| Aug 09 2024 | 1.46 | -0.11 | -7.01% | 1.56 | 1.64 | 1.46 | 12,912 |
| Aug 08 2024 | 1.57 | -0.07 | -4.27% | 1.61 | 1.61 | 1.55 | 2,235 |
| Aug 07 2024 | 1.64 | 0.00 | 0.00% | 1.65 | 1.68 | 1.58 | 15,980 |
| Aug 06 2024 | 1.64 | 0.05 | 3.14% | 1.54 | 1.68 | 1.54 | 14,764 |
| Aug 05 2024 | 1.59 | -0.02 | -1.24% | 1.55 | 1.68 | 1.54 | 9,504 |
| Aug 02 2024 | 1.61 | -0.11 | -6.40% | 1.75 | 1.75 | 1.5801 | 6,443 |
| Aug 01 2024 | 1.72 | 0.03 | 1.78% | 1.67 | 1.72 | 1.64 | 8,787 |
| Jul 31 2024 | 1.69 | 0.01 | 0.60% | 1.60 | 1.71 | 1.60 | 3,935 |
| Jul 30 2024 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 1.58 | 6,297 |
| Jul 29 2024 | 1.69 | 0.02 | 1.20% | 1.59 | 1.69 | 1.59 | 1,385 |
| Jul 26 2024 | 1.67 | -0.01 | -0.60% | 1.67 | 1.678 | 1.59 | 1,895 |
| Jul 25 2024 | 1.68 | -0.03 | -1.75% | 1.75 | 1.75 | 1.56 | 4,870 |
| Jul 24 2024 | 1.71 | 0.07 | 4.27% | 1.65 | 1.71 | 1.48 | 32,826 |
| Jul 23 2024 | 1.64 | 0.00 | 0.00% | 1.66 | 1.7053 | 1.64 | 7,916 |
| Jul 22 2024 | 1.64 | 0.09 | 5.81% | 1.62 | 1.64 | 1.47 | 16,722 |
| Jul 19 2024 | 1.55 | -0.05 | -3.13% | 1.61 | 1.625 | 1.55 | 3,058 |
| Jul 18 2024 | 1.60 | -0.05 | -3.00% | 1.62 | 1.63 | 1.55 | 3,968 |
| Jul 17 2024 | 1.6494 | 0.09 | 5.73% | 1.63 | 1.65 | 1.51 | 30,200 |
| Jul 16 2024 | 1.56 | 0.06 | 4.00% | 1.49 | 1.63 | 1.49 | 12,950 |
| Jul 15 2024 | 1.50 | 0.01 | 0.67% | 1.46 | 1.54 | 1.46 | 12,338 |
| Jul 12 2024 | 1.49 | 0.04 | 2.76% | 1.43 | 1.51 | 1.42 | 32,003 |
| Jul 11 2024 | 1.45 | -0.02 | -1.36% | 1.47 | 1.51 | 1.424 | 23,102 |
| Jul 10 2024 | 1.47 | 0.02 | 1.24% | 1.45 | 1.494 | 1.45 | 5,921 |
| Jul 09 2024 | 1.452 | 0.00 | -0.02% | 1.45 | 1.54 | 1.45 | 9,701 |
| Jul 08 2024 | 1.4523 | -0.02 | -1.20% | 1.46 | 1.47 | 1.4523 | 4,447 |
| Jul 05 2024 | 1.47 | -0.01 | -0.68% | 1.46 | 1.495 | 1.4501 | 3,022 |
| Jul 03 2024 | 1.48 | 0.05 | 3.50% | 1.41 | 1.48 | 1.41 | 7,001 |
| Jul 02 2024 | 1.43 | -0.06 | -4.03% | 1.53 | 1.53 | 1.4101 | 13,788 |
| Jul 01 2024 | 1.49 | -0.06 | -3.87% | 1.53 | 1.55 | 1.48 | 9,842 |
| Jun 28 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0 |
| Jun 27 2024 | 1.55 | 0.03 | 1.97% | 1.51 | 1.55 | 1.495 | 25,391 |
| Jun 26 2024 | 1.52 | -0.03 | -1.94% | 1.51 | 1.57 | 1.50 | 6,729 |
| Jun 25 2024 | 1.55 | 0.03 | 1.97% | 1.49 | 1.55 | 1.47 | 45,888 |
