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 )

2.530 -0.180 (-6.64%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	6.100	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	1,315	-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%)

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