SYSR.STSYSR.STSTO
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $82.10 | $82.10 | $78.60 | $79.00 | 63,822 |
| 3/2/2026 | $82.90 | $83.00 | $80.90 | $82.10 | 62,358 |
| 2/27/2026 | $84.50 | $85.00 | $83.00 | $84.40 | 118,308 |
| 2/26/2026 | $83.60 | $84.50 | $83.40 | $84.50 | 61,646 |
| 2/25/2026 | $85.00 | $85.00 | $83.40 | $83.50 | 31,308 |
| 2/24/2026 | $83.90 | $84.50 | $83.20 | $84.10 | 30,118 |
| 2/23/2026 | $84.70 | $84.80 | $83.40 | $84.10 | 34,389 |
| 2/20/2026 | $84.50 | $85.40 | $83.60 | $85.00 | 49,940 |
| 2/19/2026 | $83.30 | $84.50 | $83.20 | $84.50 | 112,878 |
| 2/18/2026 | $84.10 | $84.20 | $83.20 | $83.70 | 20,517 |
| 2/17/2026 | $84.00 | $84.10 | $82.40 | $83.90 | 46,293 |
| 2/16/2026 | $84.70 | $85.40 | $83.70 | $83.90 | 68,272 |
| 2/13/2026 | $85.20 | $85.50 | $84.20 | $84.30 | 43,736 |
| 2/12/2026 | $86.50 | $87.10 | $85.30 | $85.30 | 473,877 |
| 2/11/2026 | $87.20 | $87.30 | $85.80 | $86.50 | 31,128 |
| 2/10/2026 | $87.40 | $87.90 | $87.20 | $87.30 | 176,579 |
| 2/9/2026 | $87.60 | $88.00 | $87.10 | $87.50 | 56,466 |
| 2/6/2026 | $85.90 | $87.80 | $85.20 | $87.60 | 50,436 |
| 2/5/2026 | $89.00 | $89.60 | $84.30 | $84.70 | 109,402 |
| 2/4/2026 | $86.80 | $89.50 | $86.00 | $89.30 | 224,840 |
| 2/3/2026 | $86.20 | $86.80 | $86.00 | $86.80 | 50,211 |
| 2/2/2026 | $86.50 | $86.50 | $85.50 | $86.30 | 86,125 |
| 1/30/2026 | $85.50 | $86.70 | $85.50 | $86.60 | 85,178 |
| 1/29/2026 | $86.60 | $86.80 | $85.50 | $85.70 | 91,875 |
| 1/28/2026 | $88.10 | $88.50 | $86.40 | $87.00 | 158,084 |
| 1/27/2026 | $89.10 | $89.70 | $88.10 | $88.10 | 59,159 |
| 1/26/2026 | $90.60 | $91.30 | $88.60 | $89.10 | 50,159 |
| 1/23/2026 | $90.80 | $90.90 | $89.00 | $90.20 | 71,339 |
| 1/22/2026 | $89.30 | $91.30 | $88.60 | $90.70 | 100,014 |
| 1/21/2026 | $85.70 | $89.00 | $85.50 | $88.00 | 97,801 |
| 1/20/2026 | $85.80 | $86.10 | $85.00 | $85.90 | 55,701 |
| 1/19/2026 | $86.50 | $87.00 | $85.70 | $86.40 | 50,336 |
| 1/16/2026 | $88.10 | $88.90 | $87.10 | $87.80 | 62,169 |
| 1/15/2026 | $85.90 | $88.70 | $85.30 | $88.20 | 81,700 |
| 1/14/2026 | $85.70 | $86.00 | $84.60 | $85.90 | 54,453 |
| 1/13/2026 | $85.40 | $85.70 | $84.00 | $85.70 | 44,315 |
| 1/12/2026 | $85.60 | $85.90 | $84.80 | $85.30 | 39,939 |
| 1/9/2026 | $85.10 | $86.10 | $84.80 | $85.90 | 49,124 |
| 1/8/2026 | $86.60 | $86.70 | $85.20 | $85.60 | 32,663 |
| 1/7/2026 | $85.60 | $86.50 | $83.90 | $86.50 | 117,063 |
| 1/5/2026 | $86.40 | $86.70 | $85.30 | $86.00 | 26,532 |
| 1/2/2026 | $87.10 | $87.10 | $85.60 | $86.30 | 37,881 |
| 12/30/2025 | $87.90 | $87.90 | $86.50 | $87.10 | 47,427 |
| 12/29/2025 | $87.10 | $88.10 | $86.30 | $87.90 | 48,888 |
| 12/23/2025 | $86.20 | $87.20 | $86.00 | $87.10 | 39,657 |
| 12/22/2025 | $85.30 | $86.30 | $84.90 | $86.20 | 36,875 |
| 12/19/2025 | $85.40 | $86.10 | $84.50 | $85.40 | 46,427 |
| 12/18/2025 | $86.30 | $86.30 | $84.90 | $85.70 | 46,692 |
| 12/17/2025 | $86.90 | $87.70 | $86.10 | $86.20 | 36,441 |
| 12/16/2025 | $85.40 | $86.90 | $84.90 | $86.90 | 48,495 |
| 12/15/2025 | $85.50 | $86.10 | $85.00 | $85.70 | 35,551 |
| 12/12/2025 | $86.60 | $87.40 | $85.20 | $85.20 | 47,804 |
| 12/11/2025 | $87.00 | $88.00 | $86.20 | $86.60 | 62,633 |
| 12/10/2025 | $86.70 | $86.90 | $85.20 | $86.00 | 58,766 |
| 12/9/2025 | $86.50 | $87.00 | $86.00 | $86.60 | 90,856 |
| 12/8/2025 | $88.70 | $89.00 | $86.00 | $86.70 | 99,941 |
| 12/5/2025 | $87.10 | $89.00 | $86.60 | $87.00 | 105,134 |
| 12/4/2025 | $84.00 | $88.40 | $83.90 | $86.60 | 491,698 |
| 12/3/2025 | $77.00 | $77.20 | $75.70 | $76.80 | 118,618 |