Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 2.71 | -0.19 | -6.55% | 2.90 | 2.90 | 2.63 | 33,963 |
| Apr 17 2024 | 2.90 | 0.44 | 17.89% | 2.54 | 3.10 | 2.12 | 304,286 |
| Apr 16 2024 | 2.46 | -0.86 | -25.90% | 3.12 | 3.1203 | 2.33 | 79,958 |
| Apr 15 2024 | 3.32 | -0.07 | -2.06% | 3.33 | 3.45 | 3.20 | 4,443 |
| Apr 12 2024 | 3.39 | 0.16 | 4.95% | 3.25 | 3.4566 | 3.22 | 3,993 |
| Apr 11 2024 | 3.23 | -0.26 | -7.45% | 3.62 | 3.67 | 3.23 | 11,955 |
| Apr 10 2024 | 3.49 | 0.30 | 9.40% | 3.20 | 3.52 | 3.14 | 13,711 |
| Apr 09 2024 | 3.19 | -0.18 | -5.34% | 3.37 | 3.50 | 3.12 | 9,700 |
| Apr 08 2024 | 3.37 | -0.14 | -3.99% | 3.69 | 3.72 | 3.31 | 18,964 |
| Apr 05 2024 | 3.51 | 0.23 | 7.01% | 3.30 | 3.68 | 3.30 | 6,833 |
| Apr 04 2024 | 3.28 | -0.24 | -6.82% | 3.65 | 3.8924 | 3.28 | 8,828 |
| Apr 03 2024 | 3.52 | -0.01 | -0.28% | 3.54 | 3.69 | 3.1955 | 6,736 |
| Apr 02 2024 | 3.53 | -0.27 | -7.11% | 4.00 | 4.00 | 3.40 | 21,376 |
| Apr 01 2024 | 3.80 | 0.20 | 5.56% | 3.79 | 4.1999 | 3.58 | 46,556 |
| Mar 28 2024 | 3.60 | 0.51 | 16.50% | 3.12 | 3.9899 | 3.06 | 82,136 |
| Mar 27 2024 | 3.09 | -0.31 | -9.12% | 3.40 | 3.40 | 3.05 | 8,844 |
| Mar 26 2024 | 3.40 | 0.40 | 13.33% | 3.10 | 3.40 | 2.8701 | 16,568 |
| Mar 25 2024 | 3.0001 | -0.01 | -0.49% | 2.86 | 3.13 | 2.86 | 3,919 |
| Mar 22 2024 | 3.015 | -0.14 | -4.29% | 3.17 | 3.1899 | 2.97 | 9,054 |
| Mar 21 2024 | 3.15 | 0.29 | 10.14% | 2.95 | 3.1899 | 2.80 | 31,124 |
| Mar 20 2024 | 2.86 | -0.04 | -1.38% | 2.85 | 3.01 | 2.814 | 24,266 |
| Mar 19 2024 | 2.90 | -0.12 | -4.03% | 3.02 | 3.1878 | 2.90 | 13,730 |
| Mar 18 2024 | 3.0219 | -0.02 | -0.60% | 3.07 | 3.18 | 3.02 | 10,422 |
| Mar 15 2024 | 3.0402 | 0.02 | 0.62% | 3.14 | 3.28 | 3.0402 | 1,632 |
| Mar 14 2024 | 3.0215 | -0.17 | -5.28% | 3.16 | 3.20 | 3.02 | 8,633 |
| Mar 13 2024 | 3.19 | -0.05 | -1.54% | 3.13 | 3.3677 | 3.125 | 6,485 |
| Mar 12 2024 | 3.24 | -0.12 | -3.57% | 3.20 | 3.378 | 3.04 | 7,468 |
| Mar 11 2024 | 3.36 | 0.03 | 0.90% | 3.38 | 3.39 | 3.17 | 7,804 |
| Mar 08 2024 | 3.3301 | 0.00 | 0.00% | 3.34 | 3.39 | 3.25 | 9,333 |
| Mar 07 2024 | 3.33 | 0.14 | 4.52% | 3.22 | 3.34 | 3.22 | 18,165 |
| Mar 06 2024 | 3.1859 | -0.11 | -3.46% | 3.42 | 3.42 | 3.12 | 6,282 |
| Mar 05 2024 | 3.30 | 0.00 | 0.00% | 3.25 | 3.5247 | 3.25 | 6,095 |
| Mar 04 2024 | 3.30 | -0.30 | -8.33% | 3.54 | 3.54 | 3.30 | 9,993 |
| Mar 01 2024 | 3.60 | 0.14 | 3.90% | 3.37 | 3.60 | 3.3101 | 4,108 |
| Feb 29 2024 | 3.465 | -0.03 | -0.72% | 3.40 | 3.64 | 3.40 | 8,598 |
| Feb 28 2024 | 3.49 | -0.04 | -1.14% | 3.50 | 3.52 | 3.40 | 9,816 |
| Feb 27 2024 | 3.5301 | 0.00 | 0.01% | 3.53 | 3.64 | 3.4101 | 11,525 |
| Feb 26 2024 | 3.5299 | 0.21 | 6.32% | 3.38 | 3.6313 | 3.3115 | 12,027 |
| Feb 23 2024 | 3.32 | 0.04 | 1.22% | 3.57 | 3.57 | 3.24 | 22,191 |
| Feb 22 2024 | 3.28 | -0.03 | -0.90% | 3.21 | 3.78 | 3.21 | 64,215 |
| Feb 21 2024 | 3.3099 | -0.02 | -0.60% | 3.33 | 3.33 | 3.15 | 5,205 |
| Feb 20 2024 | 3.33 | 0.13 | 4.06% | 3.20 | 3.46 | 3.20 | 11,665 |
| Feb 16 2024 | 3.20 | 0.10 | 3.23% | 3.10 | 3.30 | 3.10 | 12,620 |
| Feb 15 2024 | 3.10 | -0.02 | -0.64% | 3.15 | 3.2499 | 3.10 | 5,212 |
| Feb 14 2024 | 3.12 | 0.02 | 0.65% | 3.10 | 3.15 | 3.00 | 6,410 |
| Feb 13 2024 | 3.10 | 0.01 | 0.32% | 3.03 | 3.2038 | 3.00 | 6,504 |
| Feb 12 2024 | 3.09 | -0.11 | -3.44% | 3.12 | 3.2899 | 2.97 | 13,730 |
| Feb 09 2024 | 3.20 | -0.13 | -3.90% | 3.22 | 3.38 | 3.00 | 12,331 |
| Feb 08 2024 | 3.33 | -0.19 | -5.40% | 3.70 | 3.70 | 3.295 | 11,924 |
| Feb 07 2024 | 3.52 | -0.04 | -1.12% | 3.48 | 3.78 | 3.48 | 2,328 |
| Feb 06 2024 | 3.56 | -0.18 | -4.84% | 3.85 | 3.9249 | 3.51 | 22,409 |
| Feb 05 2024 | 3.741 | -0.03 | -0.90% | 3.71 | 3.84 | 3.69 | 8,645 |
| Feb 02 2024 | 3.775 | -0.02 | -0.53% | 3.78 | 3.8619 | 3.619 | 4,793 |
| Feb 01 2024 | 3.795 | 0.13 | 3.41% | 3.60 | 3.9057 | 3.60 | 2,462 |
| Jan 31 2024 | 3.67 | -0.13 | -3.42% | 3.85 | 3.85 | 3.67 | 7,137 |
| Jan 30 2024 | 3.80 | -0.22 | -5.35% | 3.75 | 4.065 | 3.7434 | 11,507 |
| Jan 29 2024 | 4.015 | 0.39 | 10.61% | 3.63 | 4.1082 | 3.56 | 47,417 |
| Jan 26 2024 | 3.63 | 0.08 | 2.25% | 3.67 | 3.7327 | 3.45 | 8,174 |
| Jan 25 2024 | 3.55 | 0.08 | 2.17% | 3.55 | 3.745 | 3.55 | 23,641 |
| Jan 24 2024 | 3.4746 | -0.12 | -3.21% | 3.66 | 3.66 | 3.4517 | 5,279 |
| Jan 23 2024 | 3.59 | 0.05 | 1.41% | 3.48 | 3.72 | 3.40 | 5,358 |
| Jan 22 2024 | 3.54 | 0.18 | 5.36% | 3.64 | 3.8167 | 3.36 | 21,026 |
