Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )

2.300 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.950	4.100	3.910	4.100	3,748	+0.15(+3.80%)
Jan 30, 2024	4.000	4.000	3.950	3.950	807	-0.01(-0.25%)
Jan 29, 2024	4.060	4.100	3.950	3.960	1,424	-0.09(-2.22%)
Jan 26, 2024	4.100	4.200	3.950	4.050	21,179	-0.03(-0.74%)
Jan 25, 2024	4.470	4.470	4.070	4.080	18,960	-0.02(-0.49%)
Jan 24, 2024	4.130	4.250	4.100	4.100	15,917	-0.03(-0.73%)
Jan 23, 2024	4.110	5.000	4.050	4.130	24,531	-0.09(-2.13%)
Jan 22, 2024	4.560	4.700	4.130	4.220	15,785	-0.34(-7.46%)
Jan 19, 2024	5.450	5.450	4.530	4.560	30,228	-0.89(-16.33%)
Jan 18, 2024	5.490	5.600	4.940	5.450	41,480	+0.63(+13.07%)
Jan 17, 2024	4.410	4.890	4.050	4.820	63,572	+0.12(+2.55%)
Jan 16, 2024	5.500	5.500	4.260	4.700	124,246	-0.88(-15.77%)
Jan 12, 2024	4.040	8.740	4.040	5.580	5,426,580	+1.41(+33.82%)
Jan 11, 2024	4.200	4.200	4.170	4.170	539	-0.03(-0.72%)
Jan 10, 2024	4.200	4.200	4.200	4.200	442	+0.20(+5.00%)
Jan 09, 2024	4.000	4.010	4.000	4.000	1,305	-0.01(-0.25%)
Jan 08, 2024	4.000	4.100	4.000	4.010	1,575	+0.02(+0.50%)
Jan 05, 2024	4.190	4.200	3.990	3.990	4,642	-0.12(-2.92%)
Jan 04, 2024	4.480	4.480	4.110	4.110	1,982	-0.04(-0.96%)
Jan 03, 2024	4.500	4.500	4.150	4.150	2,218	-0.04(-0.85%)
Jan 02, 2024	4.960	4.960	4.090	4.186	6,576	-0.77(-15.61%)
Dec 29, 2023	5.690	6.250	4.732	4.960	29,132	+0.86(+20.98%)
Dec 28, 2023	6.350	6.350	4.050	4.100	13,898	-2.40(-36.92%)
Dec 27, 2023	6.800	6.850	6.500	6.500	4,750	-0.26(-3.85%)
Dec 26, 2023	6.900	6.900	6.750	6.760	4,433	-0.22(-3.15%)
Dec 22, 2023	7.100	7.160	6.820	6.980	8,663	-0.13(-1.83%)
Dec 21, 2023	6.230	7.260	5.970	7.110	17,427	+1.14(+19.18%)
Dec 20, 2023	5.500	5.966	5.480	5.966	3,173	+0.49(+8.86%)
Dec 19, 2023	5.480	5.480	5.480	5.480	698	+0.35(+6.82%)
Dec 18, 2023	5.130	5.130	5.130	5.130	640	+0.01(+0.20%)
Dec 15, 2023	5.500	5.500	4.970	5.120	7,716	-0.32(-5.88%)
Dec 14, 2023	4.500	5.500	4.320	5.440	22,262	+1.25(+29.83%)
Dec 13, 2023	4.040	4.190	4.020	4.190	8,466	+0.19(+4.75%)
Dec 12, 2023	4.380	4.490	4.000	4.000	12,347	-0.10(-2.44%)
Dec 11, 2023	3.990	4.250	3.990	4.100	11,547	+0.11(+2.76%)
Dec 08, 2023	4.020	4.170	3.990	3.990	14,213	-0.03(-0.75%)
Dec 07, 2023	3.500	4.040	3.400	4.020	5,297	+0.62(+18.24%)
Dec 06, 2023	3.500	3.500	3.260	3.400	1,896	-0.10(-2.86%)
Dec 05, 2023	3.570	3.801	3.500	3.500	1,947	-0.27(-7.04%)
Dec 04, 2023	3.710	3.800	3.710	3.765	1,953	-0.05(-1.44%)
Nov 29, 2023				3.820	311	+0.00(+0.00%)
Nov 28, 2023	3.820	3.820	3.820	3.820	772	+0.01(+0.26%)
Nov 27, 2023	3.800	3.810	3.800	3.810	953	+0.01(+0.26%)
Nov 24, 2023	3.800	3.800	3.800	3.800	299	+0.28(+7.95%)
Nov 21, 2023				3.520	571	-0.38(-9.74%)
Nov 20, 2023	3.900	3.900	3.900	3.900	1,175	-0.01(-0.26%)
Nov 17, 2023	4.008	4.100	3.910	3.910	4,504	-0.14(-3.46%)
Nov 16, 2023	4.450	4.450	3.900	4.050	27,093	+0.33(+8.87%)
Nov 15, 2023	3.200	3.720	3.200	3.720	2,879	+0.55(+17.35%)
Nov 13, 2023				3.170	117	+0.03(+0.96%)
Nov 08, 2023				3.140	194	+0.04(+1.29%)
Nov 07, 2023	3.100	3.100	3.100	3.100	410	+0.05(+1.64%)
Nov 06, 2023	3.050	3.050	3.050	3.050	877	+0.00(+0.04%)
Nov 03, 2023	3.077	3.077	3.008	3.049	1,165	-0.06(-1.96%)
Nov 02, 2023	3.140	3.140	2.990	3.110	2,117	+0.08(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

SYLA Technologies Co., Ltd. - American Depositary Shares (NQ: SYT )

Historical Prices