Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.210 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.400 2.500 2.300 2.300 4,873 -0.03(-1.29%)
May 30, 2024 2.320 2.400 2.320 2.330 3,313 -0.03(-1.27%)
May 29, 2024 2.410 2.546 2.360 2.360 8,233 -0.12(-4.84%)
May 28, 2024 2.440 2.510 2.440 2.480 5,870 -0.03(-1.20%)
May 24, 2024 2.510 2.531 2.500 2.510 8,184 -0.02(-0.79%)
May 23, 2024 2.450 2.550 2.450 2.530 3,355 +0.02(+0.80%)
May 22, 2024 2.540 2.570 2.510 2.510 5,415 -0.02(-0.79%)
May 21, 2024 2.500 2.562 2.500 2.530 2,714 +0.00(+0.00%)
May 20, 2024 2.600 2.610 2.530 2.530 4,010 -0.18(-6.64%)
May 17, 2024 2.900 2.900 2.710 2.710 7,044 -0.19(-6.55%)
May 16, 2024 2.900 3.000 2.900 2.900 9,224 +0.03(+1.05%)
May 15, 2024 2.860 3.060 2.800 2.870 16,292 +0.01(+0.35%)
May 14, 2024 2.880 2.900 2.750 2.860 8,764 +0.01(+0.35%)
May 13, 2024 2.930 3.050 2.850 2.850 5,817 -0.16(-5.32%)
May 10, 2024 3.150 3.200 3.010 3.010 13,735 -0.21(-6.52%)
May 09, 2024 3.480 3.480 3.150 3.220 23,382 -0.19(-5.57%)
May 08, 2024 3.900 3.900 3.360 3.410 45,336 -0.44(-11.43%)
May 07, 2024 3.140 4.040 3.000 3.850 219,988 +0.66(+20.69%)
May 06, 2024 3.000 3.270 3.000 3.190 38,842 +0.01(+0.31%)
May 03, 2024 3.220 3.390 2.650 3.180 140,994 -0.21(-6.19%)
May 02, 2024 3.040 3.540 2.640 3.390 461,600 +0.12(+3.67%)
May 01, 2024 1.840 5.990 1.588 3.270 12,176,624 +1.81(+123.97%)
Apr 30, 2024 1.860 1.860 1.460 1.460 11,749 -0.33(-18.44%)
Apr 29, 2024 1.820 2.099 1.790 1.790 2,554 -0.15(-7.73%)
Apr 26, 2024 2.000 2.049 1.860 1.940 6,303 -0.02(-1.02%)
Apr 25, 2024 2.000 2.116 1.960 1.960 4,952 -0.04(-2.00%)
Apr 24, 2024 2.150 2.225 2.000 2.000 4,571 -0.15(-6.98%)
Apr 23, 2024 2.290 2.335 2.150 2.150 4,931 -0.15(-6.52%)
Apr 22, 2024 2.620 2.628 2.250 2.300 2,301 -0.35(-13.21%)
Apr 19, 2024 2.990 2.990 2.650 2.650 3,185 -0.27(-9.40%)
Apr 18, 2024 3.000 3.000 2.925 2.925 517 -0.02(-0.51%)
Apr 17, 2024 2.840 2.940 2.800 2.940 1,554 +0.24(+8.89%)
Apr 16, 2024 2.660 2.820 2.655 2.700 4,822 +0.04(+1.50%)
Apr 15, 2024 2.660 2.750 2.660 2.660 1,240 +0.00(+0.00%)
Apr 12, 2024 2.660 2.660 2.660 2.660 546 -0.09(-3.27%)
Apr 11, 2024 2.750 2.750 2.750 2.750 1,420 +0.07(+2.61%)
Apr 10, 2024 2.600 2.699 2.600 2.680 2,243 +0.07(+2.68%)
Apr 09, 2024 2.700 2.730 2.610 2.610 3,381 -0.14(-5.09%)
Apr 08, 2024 2.860 2.980 2.750 2.750 1,928 +0.00(+0.00%)
Apr 05, 2024 3.093 3.093 2.730 2.750 2,029 -0.19(-6.46%)
Apr 04, 2024 3.001 3.031 2.940 2.940 1,281 -0.01(-0.37%)
Apr 03, 2024 2.800 3.000 2.800 2.951 2,728 +0.10(+3.54%)
Apr 02, 2024 3.060 3.080 2.850 2.850 5,602 -0.26(-8.36%)
Apr 01, 2024 3.210 3.399 3.110 3.110 8,012 -0.17(-5.18%)
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%)
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%)
Nov 01, 2023 3.030 3.080 3.030 3.030 1,146 -0.02(-0.65%)
Oct 31, 2023 3.290 3.290 3.050 3.050 6,413 +0.11(+3.74%)
Oct 30, 2023 4.750 4.750 2.800 2.940 18,368 -1.20(-29.06%)
Oct 27, 2023 4.144 4.144 4.144 4.144 1,044 +0.02(+0.59%)
Oct 25, 2023 4.120 106 -0.09(-2.14%)
Oct 23, 2023 4.210 36 +0.01(+0.24%)
Oct 20, 2023 4.190 4.209 4.190 4.200 1,593 +0.03(+0.83%)
Oct 19, 2023 4.075 4.165 4.070 4.165 1,730 +0.17(+4.14%)
Oct 18, 2023 4.000 4.000 4.000 4.000 1,260 +0.00(+0.00%)
Oct 17, 2023 4.500 4.500 4.000 4.000 4,067 -0.48(-10.71%)
Oct 16, 2023 5.080 5.080 4.470 4.480 4,495 -1.16(-20.57%)
Oct 13, 2023 5.826 5.826 5.640 5.640 1,475 -0.35(-5.84%)
Oct 12, 2023 5.890 5.990 5.890 5.990 1,545 +0.00(+0.00%)
Oct 11, 2023 5.990 5.990 5.990 5.990 4,379 +0.08(+1.35%)
Oct 09, 2023 5.910 322 -0.44(-6.93%)
Oct 05, 2023 6.350 985 +0.11(+1.76%)
Oct 04, 2023 6.280 6.280 6.110 6.240 905 -0.27(-4.15%)
Oct 02, 2023 6.510 118 +0.43(+7.07%)
Sep 29, 2023 6.040 6.700 6.040 6.080 1,004 -0.32(-5.00%)
Sep 18, 2023 6.400 15 +0.01(+0.16%)
Sep 15, 2023 6.390 6.390 6.390 6.390 121 +0.06(+1.03%)
Sep 14, 2023 6.250 6.325 6.250 6.325 323 -0.02(-0.39%)
Sep 12, 2023 6.350 37 +0.09(+1.44%)
Sep 08, 2023 6.260 48 -0.14(-2.12%)
Sep 07, 2023 6.395 6.395 6.395 6.395 313 +0.03(+0.53%)
Sep 06, 2023 6.362 6.362 6.362 6.362 165 -0.03(-0.52%)
Sep 05, 2023 6.395 6.395 6.395 6.395 731 +0.07(+1.11%)
Sep 01, 2023 6.495 6.795 6.325 6.325 4,129 +0.03(+0.48%)
Aug 31, 2023 6.495 6.495 6.295 6.295 535 -0.20(-3.01%)
Aug 29, 2023 6.490 0 +0.00(+0.00%)
Aug 23, 2023 6.490 119 -0.02(-0.38%)
Aug 22, 2023 6.241 6.515 6.241 6.515 1,382 +0.23(+3.74%)
Aug 21, 2023 6.990 7.459 6.150 6.281 15,127 -0.65(-9.35%)
Aug 18, 2023 6.680 6.929 6.680 6.929 3,707 +0.63(+9.97%)
Aug 16, 2023 6.301 41 -0.36(-5.47%)
Aug 14, 2023 6.665 195 -0.72(-9.80%)
Aug 11, 2023 6.421 7.459 5.991 7.389 10,194 +0.45(+6.51%)
Aug 10, 2023 6.940 6.990 6.351 6.937 3,770 -0.11(-1.59%)
Aug 09, 2023 7.050 7.050 7.050 7.050 778 +0.48(+7.38%)
Aug 04, 2023 6.565 582 +0.00(+0.08%)
Aug 02, 2023 6.560 208 +0.31(+4.95%)
Aug 01, 2023 6.251 6.251 6.251 6.251 534 -0.64(-9.28%)
Jul 31, 2023 6.451 6.990 6.451 6.890 1,415 -0.04(-0.58%)
Jul 28, 2023 6.900 7.189 6.540 6.930 4,373 +0.69(+10.98%)
Jul 27, 2023 6.244 6.244 6.244 6.244 224 -0.20(-3.05%)
Jul 26, 2023 6.191 6.495 6.191 6.441 1,275 +0.25(+4.03%)
Jul 25, 2023 6.241 6.251 6.101 6.191 3,462 +0.10(+1.64%)
Jul 24, 2023 6.301 6.890 6.091 6.091 3,333 +0.00(+0.00%)
Jul 21, 2023 6.441 6.441 5.772 6.091 5,120 +0.09(+1.50%)
Jul 19, 2023 6.001 301 -0.47(-7.25%)
Jul 18, 2023 6.530 6.790 6.470 6.470 9,274 -0.07(-1.07%)
Jul 17, 2023 6.720 6.720 6.391 6.540 1,855 -0.04(-0.59%)
Jul 14, 2023 6.710 6.710 6.580 6.580 439 -0.01(-0.16%)
Jul 13, 2023 6.790 6.790 6.590 6.590 1,082 -0.08(-1.20%)
Jul 11, 2023 6.670 101 -0.02(-0.30%)
Jul 10, 2023 6.746 6.765 6.690 6.690 1,217 -0.10(-1.47%)
Jul 07, 2023 6.990 6.990 6.790 6.790 2,072 -0.05(-0.73%)
Jul 06, 2023 7.209 7.209 6.840 6.840 5,942 -0.22(-3.11%)
Jul 05, 2023 7.169 7.169 7.060 7.060 1,019 -0.11(-1.53%)
Jul 03, 2023 7.169 7.169 7.169 7.169 664 -0.04(-0.55%)
Jun 30, 2023 7.209 7.419 7.209 7.209 809 -0.23(-3.09%)
Jun 29, 2023 7.459 7.459 7.439 7.439 1,053 -0.04(-0.53%)
Jun 28, 2023 7.479 7.479 7.479 7.479 656 +0.69(+10.15%)
Jun 26, 2023 6.790 122 -0.40(-5.50%)
Jun 23, 2023 7.110 7.186 6.790 7.186 1,229 -0.14(-1.96%)
Jun 21, 2023 7.329 82 +0.00(+0.00%)
Jun 20, 2023 7.329 7.329 7.329 7.329 157 +0.22(+3.09%)
Jun 16, 2023 7.309 7.529 7.110 7.110 813 -0.13(-1.79%)
Jun 14, 2023 7.239 87 +0.00(+0.00%)
Jun 13, 2023 7.459 7.459 7.239 7.239 866 +0.20(+2.84%)
Jun 09, 2023 7.040 149 +0.05(+0.71%)
Jun 08, 2023 6.990 6.990 6.990 6.990 471 +0.10(+1.45%)
Jun 07, 2023 7.149 7.189 6.770 6.890 4,870 -0.61(-8.12%)
Jun 06, 2023 7.499 7.499 7.499 7.499 218 +0.04(+0.52%)
Jun 05, 2023 7.309 7.460 7.189 7.460 1,245 +0.13(+1.78%)
Jun 02, 2023 7.389 7.389 7.329 7.329 1,132 +0.01(+0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.