Sylogist Ltd. (SYZ)

Historical Prices for Sylogist Ltd.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 11 11.2 10.91 11.1 9531 11.1
Aug 22, 2016 10.75 11.05 10.75 10.95 13801 10.95
Aug 19, 2016 11.05 11.09 10.9 10.95 13179 10.95
Aug 18, 2016 11.04 11.23 11 11.23 9706 11.23
Aug 17, 2016 11.45 11.45 11 11.25 11700 11.25
Aug 16, 2016 11.37 11.69 11.37 11.5 7390 11.5
Aug 15, 2016 11.32 11.75 11.15 11.4 43366 11.4
Aug 12, 2016 10.92 11 10.92 11 3500 11
Aug 11, 2016 11 11.2 10.9 10.9 15902 10.9
Aug 10, 2016 10.91 11.19 10.9 10.9 14875 10.9
Aug 09, 2016 11.1 11.25 10.9 10.91 83241 10.91
Aug 08, 2016 11 11.2 11 11.15 31880 11.15
Aug 05, 2016 10.85 11 10.81 11 19962 11
Aug 04, 2016 10.65 10.85 10.65 10.84 12225 10.84
Aug 03, 2016 10.46 10.6 10.4 10.42 3987 10.42
Aug 02, 2016 10.48 10.48 10.35 10.48 2984 10.48
Aug 01, 2016 10.61 10.61 10.61 10.61 0 10.61
Jul 29, 2016 10.71 10.71 10.6 10.61 1347 10.61
Jul 28, 2016 10.45 10.75 10.28 10.6 3795 10.6
Jul 27, 2016 10.31 10.4 10.31 10.4 1200 10.4