Free Trial

Sylogist (SYZ) Stock Chart & Stock Price History

C$9.46
-0.02 (-0.21%)
(As of 05/29/2024 ET)

Sylogist Stock Price Performance

5 Day
Performance
+2.71%
1 Month
Performance
+6.29%
3 Month
Performance
+6.77%
6 Month
Performance
+31.75%
Year-To-Date
Performance
+26.81%
1 Year
Performance
+56.88%
Receive SYZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sylogist and its competitors with MarketBeat's FREE daily newsletter

SYZ Stock Chart for Wednesday, May, 29, 2024

Sylogist Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024C$9.48C$9.46
-0.21%
C$9.51C$9.3251,153 shsC$221.65 million
05/28/2024C$9.43C$9.48
+0.53%
C$9.50C$9.2059,109 shsC$222.12 million
05/27/2024C$9.21C$9.43
+2.39%
C$9.43C$9.1082,588 shsC$220.95 million
05/24/2024C$8.92C$9.21
+3.25%
C$9.24C$8.9638,443 shsC$215.79 million
05/23/2024C$8.96C$8.92
-0.45%
C$9.04C$8.9062,986 shsC$209.00 million
05/22/2024C$8.96C$8.96C$9.04C$8.8719,298 shsC$210.29 million
05/21/2024C$9.00C$8.96
-0.44%
C$9.00C$8.83185,326 shsC$210.29 million
05/20/2024C$9.00C$9.00C$9.15C$8.9828,751 shsC$211.23 million
05/17/2024C$9.15C$9.00
-1.64%
C$9.15C$8.9828,751 shsC$211.23 million
05/16/2024C$9.09C$9.15
+0.66%
C$9.24C$9.0327,393 shsC$214.75 million
05/15/2024C$9.05C$9.09
+0.44%
C$9.11C$9.0012,790 shsC$213.34 million
05/14/2024C$9.04C$9.05
+0.11%
C$9.10C$8.9424,675 shsC$212.40 million
05/13/2024C$8.69C$9.04
+4.03%
C$9.04C$8.6554,783 shsC$212.17 million
05/10/2024C$8.88C$8.69
-2.14%
C$8.92C$8.6833,249 shsC$203.95 million
05/09/2024C$8.96C$8.88
-0.89%
C$8.90C$8.7129,910 shsC$208.41 million
05/08/2024C$8.87C$8.96
+1.01%
C$8.97C$8.9020,473 shsC$210.29 million
05/07/2024C$8.92C$8.87
-0.56%
C$9.00C$8.8713,361 shsC$208.18 million
05/06/2024C$9.00C$8.92
-0.89%
C$9.04C$8.928,800 shsC$209.35 million
05/03/2024C$9.00C$9.00C$9.09C$8.9018,404 shsC$211.23 million
05/02/2024C$8.96C$9.00
+0.45%
C$9.11C$8.95287,868 shsC$211.23 million
05/01/2024C$8.98C$8.96
-0.22%
C$8.98C$8.934,900 shsC$210.29 million
04/30/2024C$8.90C$8.98
+0.90%
C$8.98C$8.8445,979 shsC$210.76 million
04/29/2024C$9.00C$8.90
-1.11%
C$9.00C$8.8117,231 shsC$208.88 million
04/26/2024C$8.88C$9.00
+1.35%
C$9.04C$8.9015,156 shsC$211.23 million
04/25/2024C$9.24C$8.88
-3.90%
C$9.21C$8.8881,192 shsC$208.41 million
04/24/2024C$9.20C$9.24
+0.43%
C$9.30C$9.1520,715 shsC$216.86 million
04/23/2024C$9.29C$9.20
-0.97%
C$9.46C$9.1818,621 shsC$215.92 million
04/22/2024C$9.06C$9.29
+2.54%
C$9.29C$9.0041,985 shsC$218.04 million
04/19/2024C$9.31C$9.06
-2.69%
C$9.32C$9.0663,521 shsC$212.64 million
04/18/2024C$9.56C$9.31
-2.62%
C$9.60C$9.3038,850 shsC$218.51 million
04/17/2024C$9.63C$9.56
-0.73%
C$9.73C$9.4939,426 shsC$224.37 million
04/16/2024C$9.67C$9.63
-0.41%
C$9.73C$9.6017,554 shsC$226.02 million
04/15/2024C$9.75C$9.67
-0.82%
C$9.85C$9.6124,130 shsC$226.96 million
04/12/2024C$9.90C$9.75
-1.52%
C$9.96C$9.6596,854 shsC$228.83 million
04/11/2024C$9.48C$9.90
+4.43%
C$9.90C$9.38125,586 shsC$232.35 million
04/10/2024C$9.50C$9.48
-0.21%
C$9.52C$9.36117,906 shsC$222.50 million
04/09/2024C$9.48C$9.50
+0.21%
C$9.69C$9.48101,431 shsC$222.97 million
04/08/2024C$9.32C$9.48
+1.72%
C$9.49C$9.1962,689 shsC$222.50 million
04/05/2024C$9.20C$9.32
+1.30%
C$9.32C$8.9872,732 shsC$218.74 million
04/04/2024C$9.26C$9.20
-0.65%
C$9.40C$9.16171,445 shsC$215.92 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/03/2024C$8.80C$9.26
+5.23%
C$9.27C$8.68122,873 shsC$217.33 million
04/02/2024C$8.72C$8.80
+0.92%
C$8.80C$8.6914,601 shsC$206.54 million
04/01/2024C$8.68C$8.72
+0.46%
C$8.80C$8.689,912 shsC$204.66 million
03/29/2024C$8.68C$8.68C$8.80C$8.6443,700 shsC$203.72 million
03/28/2024C$8.70C$8.68
-0.23%
C$8.80C$8.6443,679 shsC$203.72 million
03/27/2024C$8.68C$8.70
+0.23%
C$8.74C$8.6616,149 shsC$204.19 million
03/26/2024C$8.63C$8.68
+0.58%
C$8.78C$8.5016,121 shsC$203.72 million
03/25/2024C$8.70C$8.63
-0.80%
C$8.67C$8.5522,537 shsC$202.55 million
03/22/2024C$8.60C$8.70
+1.16%
C$8.70C$8.4294,134 shsC$204.19 million
03/21/2024C$8.71C$8.60
-1.26%
C$8.78C$8.609,607 shsC$201.84 million
03/20/2024C$8.70C$8.71
+0.11%
C$8.80C$8.5017,026 shsC$204.42 million
03/19/2024C$8.76C$8.70
-0.68%
C$8.80C$8.65115,995 shsC$204.19 million
03/18/2024C$8.76C$8.76C$8.81C$8.7595,721 shsC$206.47 million
03/15/2024C$8.93C$8.76
-1.90%
C$8.82C$8.7535,200 shsC$206.47 million
03/14/2024C$9.00C$8.93
-0.78%
C$9.00C$8.75110,921 shsC$210.48 million
03/13/2024C$9.00C$9.00C$9.01C$8.8545,875 shsC$212.13 million
03/12/2024C$8.67C$9.00
+3.81%
C$9.00C$8.6483,414 shsC$212.13 million
03/11/2024C$8.48C$8.67
+2.24%
C$8.68C$8.5021,583 shsC$204.35 million
03/08/2024C$8.60C$8.48
-1.40%
C$8.74C$8.4261,507 shsC$199.87 million
03/07/2024C$8.55C$8.60
+0.58%
C$8.64C$8.4514,800 shsC$202.70 million
03/06/2024C$8.76C$8.55
-2.40%
C$8.76C$8.5526,730 shsC$201.52 million
03/05/2024C$8.95C$8.76
-2.12%
C$8.97C$8.6836,042 shsC$206.47 million
03/04/2024C$8.80C$8.95
+1.70%
C$9.01C$8.9015,928 shsC$210.95 million
03/01/2024C$8.86C$8.80
-0.68%
C$9.00C$8.7841,634 shsC$207.42 million
02/29/2024C$8.86C$8.86
+0.06%
C$8.90C$8.7531,854 shsC$208.83 million
02/28/2024C$8.79C$8.86
+0.74%
C$8.89C$8.7012,002 shsC$208.71 million

This page (TSE:SYZ) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners