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 |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.84 | 0.00 | 0.00% | 1.90 | 1.90 | 1.84 | 3,363 |
| May 06 2024 | 1.84 | 0.00 | 0.00% | 1.82 | 1.91 | 1.82 | 14,363 |
| May 03 2024 | 1.84 | -0.04 | -2.13% | 1.89 | 1.90 | 1.81 | 29,923 |
| May 02 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 1.90 | 1.80 | 6,055 |
| May 01 2024 | 1.90 | 0.11 | 6.15% | 1.86 | 1.90 | 1.8045 | 7,713 |
| Apr 30 2024 | 1.79 | -0.08 | -4.28% | 1.88 | 1.88 | 1.78 | 20,571 |
| Apr 29 2024 | 1.87 | 0.00 | 0.00% | 1.95 | 1.95 | 1.82 | 8,133 |
| Apr 26 2024 | 1.87 | 0.01 | 0.54% | 1.87 | 1.88 | 1.84 | 3,846 |
| Apr 25 2024 | 1.86 | -0.01 | -0.53% | 1.86 | 1.90 | 1.85 | 4,043 |
| Apr 24 2024 | 1.87 | -0.04 | -2.09% | 1.91 | 1.91 | 1.87 | 18,901 |
| Apr 23 2024 | 1.91 | 0.07 | 3.80% | 1.85 | 1.96 | 1.85 | 66,030 |
| Apr 22 2024 | 1.84 | -0.03 | -1.60% | 1.86 | 1.941 | 1.79 | 21,787 |
| Apr 19 2024 | 1.87 | 0.04 | 2.19% | 1.84 | 1.89 | 1.78 | 54,374 |
| Apr 18 2024 | 1.83 | 0.06 | 3.39% | 1.78 | 1.8677 | 1.72 | 70,297 |
| Apr 17 2024 | 1.77 | -0.03 | -1.67% | 1.78 | 1.82 | 1.73 | 40,037 |
| Apr 16 2024 | 1.80 | 0.00 | 0.00% | 1.765 | 1.8215 | 1.71 | 27,183 |
| Apr 15 2024 | 1.80 | 0.03 | 1.69% | 1.76 | 1.83 | 1.71 | 38,074 |
| Apr 12 2024 | 1.77 | 0.02 | 1.14% | 1.74 | 1.80 | 1.71 | 19,096 |
| Apr 11 2024 | 1.75 | -0.07 | -3.85% | 1.81 | 1.85 | 1.75 | 52,720 |
| Apr 10 2024 | 1.82 | -0.01 | -0.55% | 1.73 | 1.82 | 1.73 | 44,971 |
| Apr 09 2024 | 1.83 | 0.09 | 5.17% | 1.75 | 1.83 | 1.7065 | 6,897 |
| Apr 08 2024 | 1.74 | -0.04 | -2.25% | 1.77 | 1.77 | 1.71 | 8,078 |
| Apr 05 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.79 | 1.71 | 8,384 |
| Apr 04 2024 | 1.79 | 0.00 | 0.00% | 1.85 | 1.89 | 1.74 | 15,049 |
| Apr 03 2024 | 1.79 | 0.03 | 1.70% | 1.76 | 1.86 | 1.73 | 71,782 |
| Apr 02 2024 | 1.76 | 0.00 | 0.00% | 1.72 | 1.76 | 1.70 | 53,815 |
| Apr 01 2024 | 1.76 | -0.03 | -1.68% | 1.77 | 1.79 | 1.73 | 19,600 |
| Mar 28 2024 | 1.79 | 0.01 | 0.56% | 1.70 | 1.845 | 1.70 | 43,940 |
| Mar 27 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.7301 | 3,111 |
| Mar 26 2024 | 1.78 | -0.02 | -1.11% | 1.78 | 1.78 | 1.73 | 16,711 |
| Mar 25 2024 | 1.80 | 0.00 | 0.00% | 1.77 | 1.80 | 1.73 | 31,703 |
| Mar 22 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.80 | 1.73 | 126,586 |
| Mar 21 2024 | 1.75 | 0.02 | 1.16% | 1.71 | 1.81 | 1.70 | 37,106 |
| Mar 20 2024 | 1.73 | -0.05 | -2.81% | 1.80 | 1.83 | 1.7033 | 210,269 |
| Mar 19 2024 | 1.78 | -0.12 | -6.32% | 1.87 | 2.04 | 1.76 | 113,120 |
| Mar 18 2024 | 1.90 | 0.05 | 2.70% | 1.82 | 1.97 | 1.805 | 37,023 |
| Mar 15 2024 | 1.85 | 0.09 | 5.11% | 1.79 | 1.85 | 1.76 | 17,492 |
| Mar 14 2024 | 1.76 | -0.10 | -5.38% | 1.83 | 1.91 | 1.72 | 71,350 |
| Mar 13 2024 | 1.86 | -0.02 | -1.06% | 1.88 | 1.92 | 1.81 | 13,971 |
| Mar 12 2024 | 1.88 | 0.03 | 1.62% | 1.83 | 1.9201 | 1.83 | 22,930 |
| Mar 11 2024 | 1.85 | 0.02 | 1.09% | 1.79 | 1.91 | 1.79 | 80,654 |
| Mar 08 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.8891 | 1.80 | 55,136 |
| Mar 07 2024 | 1.80 | -0.05 | -2.70% | 1.83 | 1.91 | 1.80 | 92,879 |
| Mar 06 2024 | 1.85 | 0.00 | 0.00% | 1.83 | 1.90 | 1.7746 | 12,287 |
| Mar 05 2024 | 1.85 | 0.04 | 2.21% | 1.78 | 1.855 | 1.7748 | 23,639 |
| Mar 04 2024 | 1.81 | -0.05 | -2.69% | 1.85 | 1.89 | 1.73 | 59,664 |
| Mar 01 2024 | 1.86 | -0.05 | -2.62% | 1.94 | 1.95 | 1.86 | 20,428 |
| Feb 29 2024 | 1.91 | 0.04 | 2.14% | 1.87 | 1.98 | 1.87 | 25,454 |
| Feb 28 2024 | 1.87 | -0.02 | -1.06% | 1.86 | 1.9099 | 1.86 | 21,713 |
| Feb 27 2024 | 1.89 | -0.05 | -2.58% | 1.80 | 1.95 | 1.80 | 33,284 |
| Feb 26 2024 | 1.94 | 0.03 | 1.57% | 1.91 | 1.95 | 1.86 | 21,974 |
| Feb 23 2024 | 1.91 | -0.04 | -2.05% | 1.86 | 1.9621 | 1.79 | 56,835 |
| Feb 22 2024 | 1.95 | -0.02 | -1.02% | 2.05 | 2.16 | 1.93 | 112,011 |
| Feb 21 2024 | 1.97 | 0.13 | 7.07% | 1.84 | 2.07 | 1.7601 | 109,273 |
| Feb 20 2024 | 1.84 | 0.04 | 1.94% | 1.75 | 1.84 | 1.75 | 43,646 |
| Feb 16 2024 | 1.805 | -0.04 | -1.90% | 1.72 | 1.90 | 1.72 | 63,317 |
| Feb 15 2024 | 1.84 | 0.06 | 3.37% | 1.78 | 1.8718 | 1.71 | 134,085 |
| Feb 14 2024 | 1.78 | 0.04 | 2.30% | 1.68 | 1.81 | 1.68 | 109,925 |
| Feb 13 2024 | 1.74 | 0.02 | 1.16% | 1.59 | 1.75 | 1.55 | 194,734 |
| Feb 12 2024 | 1.72 | -0.05 | -2.82% | 1.65 | 1.75 | 1.57 | 408,379 |
| Feb 09 2024 | 1.77 | -1.68 | -48.70% | 1.61 | 1.84 | 1.60 | 5,071,498 |
| Feb 08 2024 | 3.45 | -0.07 | -1.99% | 3.49 | 3.59 | 3.30 | 231,067 |
