SYK(SYK)
SYK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $317.75 | $333.82 | $317.75 | $332.71 | 5.51M |
| 6/25/2026 | $316.02 | $322.25 | $314.00 | $316.11 | 2.30M |
| 6/24/2026 | $312.81 | $319.54 | $311.55 | $313.68 | 2.95M |
| 6/23/2026 | $308.78 | $311.68 | $304.04 | $310.00 | 2.26M |
| 6/22/2026 | $307.57 | $311.82 | $303.51 | $304.69 | 2.40M |
| 6/18/2026 | $301.19 | $311.54 | $299.36 | $307.80 | 3.43M |
| 6/17/2026 | $308.00 | $310.71 | $299.19 | $301.14 | 2.93M |
| 6/16/2026 | $309.24 | $311.50 | $305.80 | $310.58 | 1.75M |
| 6/15/2026 | $310.19 | $312.31 | $306.67 | $307.94 | 2.44M |
| 6/12/2026 | $308.28 | $314.27 | $306.39 | $312.20 | 3.18M |
| 6/11/2026 | $307.40 | $309.98 | $302.67 | $305.64 | 2.03M |
| 6/10/2026 | $314.72 | $315.47 | $306.97 | $308.84 | 1.68M |
| 6/9/2026 | $303.26 | $315.16 | $302.50 | $314.01 | 2.70M |
| 6/8/2026 | $302.74 | $304.98 | $301.45 | $301.53 | 1.68M |
| 6/5/2026 | $305.61 | $311.00 | $303.76 | $305.66 | 2.12M |
| 6/4/2026 | $299.99 | $306.45 | $298.02 | $301.21 | 2.48M |
| 6/3/2026 | $295.00 | $297.52 | $291.74 | $295.00 | 2.19M |
| 6/2/2026 | $296.54 | $297.06 | $290.96 | $293.30 | 3.00M |
| 6/1/2026 | $303.77 | $305.32 | $297.88 | $299.46 | 2.95M |
| 5/29/2026 | $307.50 | $309.08 | $304.00 | $305.09 | 6.07M |
| 5/28/2026 | $305.59 | $310.51 | $303.07 | $307.63 | 2.44M |
| 5/27/2026 | $314.76 | $315.68 | $300.21 | $305.94 | 3.67M |
| 5/26/2026 | $314.52 | $315.69 | $310.35 | $313.00 | 2.83M |
| 5/22/2026 | $313.50 | $318.90 | $312.43 | $316.48 | 1.89M |
| 5/21/2026 | $317.98 | $322.00 | $313.06 | $313.50 | 2.89M |
| 5/20/2026 | $318.21 | $322.87 | $313.98 | $321.49 | 3.02M |
| 5/19/2026 | $313.55 | $318.73 | $310.23 | $317.75 | 3.58M |
| 5/18/2026 | $307.00 | $314.82 | $305.00 | $313.22 | 3.52M |
| 5/15/2026 | $309.89 | $311.08 | $306.12 | $306.76 | 3.60M |
| 5/14/2026 | $301.23 | $306.80 | $298.46 | $305.51 | 3.18M |
| 5/13/2026 | $290.46 | $303.73 | $290.00 | $302.09 | 3.80M |
| 5/12/2026 | $285.80 | $296.38 | $284.75 | $294.45 | 3.37M |
| 5/11/2026 | $285.56 | $286.34 | $281.00 | $282.58 | 2.62M |
| 5/8/2026 | $294.00 | $294.91 | $284.95 | $285.47 | 2.14M |
| 5/7/2026 | $292.96 | $298.73 | $292.48 | $294.23 | 2.65M |
| 5/6/2026 | $297.62 | $297.62 | $289.91 | $292.33 | 3.03M |
| 5/5/2026 | $291.29 | $297.24 | $290.17 | $295.25 | 3.45M |
| 5/4/2026 | $294.65 | $297.38 | $290.22 | $290.88 | 3.09M |
| 5/1/2026 | $313.34 | $313.34 | $294.55 | $294.73 | 4.52M |
| 4/30/2026 | $314.15 | $317.84 | $313.00 | $315.13 | 2.75M |
| 4/29/2026 | $319.32 | $319.79 | $311.31 | $315.13 | 2.94M |
| 4/28/2026 | $331.39 | $332.27 | $320.12 | $321.43 | 2.02M |
| 4/27/2026 | $326.59 | $330.94 | $325.50 | $329.01 | 2.02M |
| 4/24/2026 | $327.99 | $334.59 | $325.00 | $327.51 | 1.68M |
| 4/23/2026 | $329.00 | $333.24 | $324.90 | $329.65 | 1.25M |
| 4/22/2026 | $327.75 | $335.42 | $327.75 | $329.35 | 2.33M |
| 4/21/2026 | $338.30 | $339.39 | $326.94 | $327.30 | 1.69M |
| 4/20/2026 | $342.87 | $344.62 | $337.35 | $338.34 | 1.16M |
| 4/17/2026 | $342.02 | $347.52 | $341.06 | $343.32 | 2.48M |
| 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 |