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 )

2.210 UNCHANGED

Streaming Delayed Price Updated: 11:40 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.480	3.500	3.280	3.280	5,758	-0.14(-4.09%)
Mar 27, 2024	3.610	3.680	3.400	3.420	4,123	-0.08(-2.29%)
Mar 26, 2024	3.910	3.910	3.500	3.500	4,014	-0.49(-12.28%)
Mar 25, 2024	3.700	3.990	3.650	3.990	2,279	+0.24(+6.40%)
Mar 22, 2024	3.930	3.930	3.750	3.750	2,432	-0.16(-4.09%)
Mar 21, 2024	3.810	3.970	3.810	3.910	1,073	-0.08(-2.01%)
Mar 20, 2024	3.750	3.990	3.750	3.990	1,903	+0.25(+6.68%)
Mar 18, 2024				3.740	190	+0.09(+2.47%)
Mar 15, 2024	3.800	3.800	3.650	3.650	429	-0.18(-4.70%)
Mar 14, 2024	3.750	3.870	3.525	3.830	20,950	+0.27(+7.58%)
Mar 13, 2024	3.560	3.560	3.560	3.560	604	-0.04(-1.11%)
Mar 12, 2024	3.770	3.799	3.600	3.600	2,753	-0.10(-2.70%)
Mar 11, 2024	3.480	3.700	3.480	3.700	3,458	+0.01(+0.14%)
Mar 08, 2024	3.740	3.750	3.630	3.695	2,253	+0.09(+2.64%)
Mar 06, 2024				3.600	1,376	+0.00(+0.00%)
Mar 05, 2024	3.820	3.820	3.600	3.600	2,489	+0.00(+0.00%)
Mar 04, 2024	3.600	3.726	3.500	3.600	5,702	+0.08(+2.27%)
Mar 01, 2024	3.500	3.520	3.500	3.520	875	-0.00(-0.14%)
Feb 29, 2024	3.560	3.560	3.510	3.525	1,134	-0.17(-4.63%)
Feb 28, 2024	3.660	3.700	3.520	3.696	3,104	+0.15(+4.11%)
Feb 27, 2024	3.500	3.647	3.500	3.550	2,501	+0.15(+4.41%)
Feb 26, 2024	3.580	3.600	3.400	3.400	7,684	+0.02(+0.59%)
Feb 23, 2024	3.200	3.400	3.200	3.380	1,755	+0.13(+4.00%)
Feb 22, 2024	3.400	3.460	3.200	3.250	34,435	-0.26(-7.41%)
Feb 21, 2024	3.560	3.560	3.510	3.510	1,434	+0.07(+2.03%)
Feb 20, 2024	3.400	3.440	3.400	3.440	824	+0.04(+1.18%)
Feb 16, 2024	3.600	3.750	3.200	3.400	62,085	-0.20(-5.56%)
Feb 15, 2024	3.530	3.600	3.530	3.600	700	+0.00(+0.00%)
Feb 14, 2024	3.500	3.600	3.500	3.600	8,049	+0.10(+2.86%)
Feb 13, 2024	3.490	3.750	3.490	3.500	41,842	-0.05(-1.41%)
Feb 12, 2024	3.610	3.770	3.550	3.550	29,658	-0.29(-7.55%)
Feb 09, 2024	3.820	3.840	3.820	3.840	980	+0.26(+7.20%)
Feb 08, 2024	3.700	3.750	3.500	3.582	12,062	-0.17(-4.48%)
Feb 07, 2024	3.840	3.950	3.750	3.750	6,275	-0.09(-2.34%)
Feb 06, 2024	3.950	3.950	3.840	3.840	4,150	-0.10(-2.54%)
Feb 05, 2024	4.000	4.000	3.880	3.940	4,432	+0.04(+1.03%)
Feb 02, 2024	3.950	3.990	3.830	3.900	3,024	-0.05(-1.27%)
Feb 01, 2024	4.100	4.100	3.900	3.950	4,536	-0.15(-3.66%)
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%)

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