SYK(SYK)
SYK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $342.02 | $347.51 | $341.06 | $342.84 | 656,426 |
| 4/16/2026 | $340.72 | $342.78 | $336.52 | $338.38 | 1.61M |
| 4/15/2026 | $346.71 | $348.27 | $341.04 | $341.24 | 2.07M |
| 4/14/2026 | $347.84 | $352.80 | $345.51 | $345.88 | 2.30M |
| 4/13/2026 | $341.00 | $347.55 | $339.29 | $347.24 | 2.59M |
| 4/10/2026 | $342.89 | $345.18 | $337.03 | $339.15 | 1.73M |
| 4/9/2026 | $338.16 | $339.94 | $334.22 | $339.14 | 1.39M |
| 4/8/2026 | $336.29 | $341.29 | $336.29 | $340.01 | 1.73M |
| 4/7/2026 | $330.25 | $333.18 | $327.70 | $332.07 | 1.66M |
| 4/6/2026 | $330.91 | $334.42 | $330.22 | $332.30 | 1.33M |
| 4/2/2026 | $327.00 | $332.99 | $324.02 | $331.54 | 1.49M |
| 4/1/2026 | $329.28 | $331.57 | $326.55 | $329.40 | 1.66M |
| 3/31/2026 | $327.00 | $328.94 | $319.32 | $328.59 | 2.39M |
| 3/30/2026 | $329.71 | $331.96 | $324.48 | $326.10 | 1.94M |
| 3/27/2026 | $332.65 | $335.04 | $325.72 | $327.44 | 1.79M |
| 3/26/2026 | $325.68 | $339.67 | $325.63 | $332.59 | 2.22M |
| 3/25/2026 | $332.74 | $334.23 | $324.93 | $327.65 | 1.93M |
| 3/24/2026 | $331.22 | $331.62 | $327.21 | $328.51 | 2.54M |
| 3/23/2026 | $337.25 | $341.19 | $332.38 | $332.59 | 2.40M |
| 3/20/2026 | $340.20 | $342.29 | $334.32 | $335.67 | 2.88M |
| 3/19/2026 | $342.96 | $347.08 | $339.61 | $339.76 | 2.33M |
| 3/18/2026 | $345.35 | $349.33 | $341.00 | $345.81 | 2.43M |
| 3/17/2026 | $350.51 | $355.75 | $348.82 | $349.11 | 2.52M |
| 3/16/2026 | $340.59 | $350.34 | $339.10 | $349.56 | 2.87M |
| 3/13/2026 | $341.00 | $344.40 | $335.74 | $336.77 | 2.27M |
| 3/12/2026 | $343.85 | $346.66 | $328.23 | $337.21 | 3.55M |
| 3/11/2026 | $358.49 | $359.75 | $339.49 | $345.78 | 4.08M |
| 3/10/2026 | $364.61 | $364.90 | $357.75 | $358.65 | 1.43M |
| 3/9/2026 | $360.76 | $367.43 | $356.94 | $365.92 | 1.84M |
| 3/6/2026 | $366.57 | $368.25 | $356.25 | $364.56 | 1.57M |
| 3/5/2026 | $377.13 | $377.49 | $368.44 | $370.50 | 1.98M |
| 3/4/2026 | $382.92 | $384.51 | $380.87 | $381.89 | 1.66M |
| 3/3/2026 | $383.99 | $385.99 | $376.38 | $384.59 | 1.41M |
| 3/2/2026 | $383.50 | $389.33 | $383.01 | $387.02 | 1.87M |
| 2/27/2026 | $382.57 | $388.67 | $381.75 | $387.46 | 1.79M |
| 2/26/2026 | $386.24 | $388.39 | $382.45 | $386.06 | 1.06M |
| 2/25/2026 | $379.57 | $386.56 | $379.46 | $384.03 | 1.01M |
| 2/24/2026 | $384.27 | $385.96 | $379.13 | $381.33 | 1.33M |
| 2/23/2026 | $380.29 | $388.21 | $379.76 | $384.73 | 1.77M |
| 2/20/2026 | $374.50 | $381.39 | $370.15 | $380.23 | 1.81M |
| 2/19/2026 | $374.69 | $376.95 | $368.90 | $372.66 | 1.49M |
| 2/18/2026 | $367.65 | $377.34 | $366.10 | $377.32 | 2.67M |
| 2/17/2026 | $369.65 | $374.79 | $367.94 | $369.18 | 2.31M |
| 2/13/2026 | $369.71 | $378.09 | $364.25 | $366.05 | 2.34M |
| 2/12/2026 | $365.59 | $372.05 | $365.06 | $365.85 | 2.13M |
| 2/11/2026 | $360.37 | $364.10 | $355.78 | $363.70 | 1.95M |
| 2/10/2026 | $358.47 | $369.31 | $357.44 | $361.06 | 2.45M |
| 2/9/2026 | $354.45 | $357.22 | $349.37 | $356.08 | 2.34M |
| 2/6/2026 | $361.70 | $364.81 | $354.48 | $358.29 | 2.00M |
| 2/5/2026 | $362.68 | $368.08 | $360.79 | $362.42 | 3.03M |
| 2/4/2026 | $360.15 | $369.11 | $357.73 | $360.66 | 3.86M |
| 2/3/2026 | $368.11 | $371.90 | $358.79 | $360.82 | 2.04M |
| 2/2/2026 | $367.93 | $369.61 | $363.92 | $368.14 | 1.88M |
| 1/30/2026 | $369.10 | $375.92 | $363.48 | $369.56 | 3.32M |
| 1/29/2026 | $357.30 | $359.96 | $350.32 | $354.30 | 2.22M |
| 1/28/2026 | $353.54 | $359.74 | $352.48 | $357.83 | 2.03M |
| 1/27/2026 | $355.01 | $357.92 | $354.05 | $354.57 | 1.40M |
| 1/26/2026 | $355.29 | $358.69 | $354.62 | $356.98 | 1.72M |
| 1/23/2026 | $357.13 | $358.59 | $350.83 | $355.04 | 1.85M |
| 1/22/2026 | $362.92 | $364.98 | $358.37 | $358.67 | 1.73M |
| 1/21/2026 | $361.63 | $365.30 | $360.08 | $362.94 | 1.97M |
| 1/20/2026 | $359.81 | $365.00 | $358.39 | $359.61 | 2.04M |