SYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.67	68.99	67.61	68.27	68.27	0.13%	84,224
Dec 19, 2024	68.92	69.36	68.02	68.18	67.97	-0.45%	58,443
Dec 18, 2024	70.84	71.20	68.49	68.49	68.28	-3.15%	71,204
Dec 17, 2024	71.09	71.28	70.59	70.72	70.50	-0.94%	81,369
Dec 16, 2024	71.96	72.05	71.32	71.39	71.17	-0.87%	62,784
Dec 13, 2024	72.48	72.54	71.87	72.02	71.80	-0.96%	51,426
Dec 12, 2024	73.16	73.16	72.63	72.72	72.49	-0.40%	51,332
Dec 11, 2024	73.24	73.51	72.80	73.01	72.78	0.25%	61,096
Dec 10, 2024	73.29	73.34	72.42	72.83	72.60	-0.86%	97,833
Dec 9, 2024	73.81	74.19	73.42	73.46	73.23	0.31%	45,762
Dec 6, 2024	74.30	74.40	73.11	73.23	73.00	-0.87%	83,548
Dec 5, 2024	74.50	74.65	73.87	73.87	73.64	-0.89%	72,177
Dec 4, 2024	75.09	75.09	74.17	74.53	74.30	-0.81%	81,433
Dec 3, 2024	75.71	75.75	74.95	75.14	74.91	-0.57%	59,027
Dec 2, 2024	75.79	75.79	75.09	75.57	75.34	-0.16%	70,297
Nov 29, 2024	75.87	76.20	75.65	75.69	75.45	0.07%	26,401
Nov 27, 2024	76.00	76.44	75.60	75.64	75.40	0.07%	49,132
Nov 26, 2024	75.98	75.98	75.26	75.59	75.35	-0.89%	137,887
Nov 25, 2024	75.79	76.95	75.79	76.27	76.03	1.45%	73,361
Nov 22, 2024	74.17	75.32	74.17	75.18	74.95	1.50%	73,627
Nov 21, 2024	73.40	74.21	73.19	74.07	73.84	1.59%	55,454
Nov 20, 2024	72.55	72.99	72.42	72.91	72.68	0.48%	38,569
Nov 19, 2024	72.54	72.72	72.32	72.56	72.33	-0.77%	59,466
Nov 18, 2024	73.32	73.37	72.92	73.12	72.89	0.03%	76,924
Nov 15, 2024	73.25	73.64	72.94	73.10	72.87	-0.37%	116,899
Nov 14, 2024	73.93	74.04	73.15	73.37	73.14	-0.35%	89,411
Nov 13, 2024	74.04	74.17	73.60	73.63	73.40	-0.11%	65,112
Nov 12, 2024	74.61	74.64	73.63	73.71	73.48	-1.46%	108,172
Nov 11, 2024	74.52	75.07	74.46	74.80	74.57	1.15%	126,515
Nov 8, 2024	73.95	74.22	73.61	73.95	73.72	0.08%	93,175
Nov 7, 2024	74.24	74.35	73.68	73.89	73.66	-0.30%	144,697
Nov 6, 2024	73.36	74.29	73.07	74.11	73.88	4.13%	114,135
Nov 5, 2024	70.09	71.17	70.00	71.17	70.95	1.44%	50,445
Nov 4, 2024	69.98	70.69	69.98	70.16	69.94	0.52%	44,506
Nov 1, 2024	70.24	70.60	69.79	69.80	69.58	-0.31%	35,530
Oct 31, 2024	70.62	70.86	69.96	70.02	69.80	-0.91%	38,033
Oct 30, 2024	70.37	71.40	70.37	70.66	70.44	-0.03%	49,845
Oct 29, 2024	70.51	70.70	70.14	70.68	70.46	-0.90%	46,559
Oct 28, 2024	70.45	71.38	70.45	71.32	71.10	1.18%	41,632
Oct 25, 2024	71.22	71.42	70.33	70.49	70.27	-1.02%	51,567
Oct 24, 2024	71.28	71.28	70.76	71.22	71.00	0.20%	40,026
Oct 23, 2024	71.47	71.64	70.64	71.08	70.86	-0.86%	32,093
Oct 22, 2024	72.00	72.08	71.63	71.70	71.48	-0.97%	47,496
Oct 21, 2024	73.56	73.56	72.37	72.40	72.17	-1.59%	49,481
Oct 18, 2024	73.67	73.72	73.24	73.57	73.34	-0.04%	41,702
Oct 17, 2024	73.61	73.61	73.24	73.60	73.37	0.16%	50,209
Oct 16, 2024	72.92	73.65	72.80	73.48	73.25	1.32%	58,098
Oct 15, 2024	72.76	73.42	72.52	72.52	72.29	-0.44%	52,425
Oct 14, 2024	72.63	72.90	72.29	72.84	72.61	0.19%	28,497
Oct 11, 2024	71.86	72.73	71.86	72.70	72.47	1.21%	29,504
Oct 10, 2024	71.63	71.98	71.40	71.83	71.61	-0.10%	132,348
Oct 9, 2024	71.47	72.28	71.47	71.90	71.68	0.43%	123,579
Oct 8, 2024	71.92	71.92	71.22	71.59	71.37	-0.78%	26,085
Oct 7, 2024	72.15	72.25	71.66	72.15	71.93	-0.26%	45,624
Oct 4, 2024	72.38	72.54	71.90	72.34	72.12	1.02%	54,365
Oct 3, 2024	71.48	71.68	70.99	71.61	71.39	-0.08%	32,364
Oct 2, 2024	72.07	72.47	71.56	71.67	71.45	-0.58%	49,019
Oct 1, 2024	72.17	72.27	71.50	72.09	71.87	-0.39%	50,906
Sep 30, 2024	72.00	72.39	71.75	72.37	72.15	0.22%	53,762
Sep 27, 2024	72.00	72.83	71.94	72.21	71.99	0.80%	59,790
Sep 26, 2024	71.48	72.23	71.48	71.64	71.42	0.72%	42,630
Sep 25, 2024	72.04	72.09	71.13	71.13	70.91	-1.45%	34,818
Sep 24, 2024	72.10	72.50	72.05	72.18	71.96	0.59%	54,004
Sep 23, 2024	71.52	72.07	71.44	71.76	71.54	0.53%	36,840
Sep 20, 2024	71.72	71.82	71.14	71.38	71.16	-1.18%	37,386
Sep 19, 2024	72.15	72.43	71.61	72.23	71.76	1.99%	53,825
Sep 18, 2024	70.67	72.04	70.59	70.82	70.36	0.14%	55,602
Sep 17, 2024	70.35	71.14	70.35	70.72	70.26	0.86%	40,841
Sep 16, 2024	69.77	70.25	69.61	70.12	69.67	0.87%	34,101
Sep 13, 2024	68.71	69.74	68.71	69.52	69.07	1.91%	56,088
Sep 12, 2024	67.67	68.43	67.41	68.21	67.77	0.96%	46,758
Sep 11, 2024	67.44	67.59	66.20	67.56	67.12	-0.01%	92,614
Sep 10, 2024	68.18	68.18	67.06	67.57	67.13	-0.76%	66,340
Sep 9, 2024	68.21	68.58	67.77	68.09	67.65	0.18%	54,304
Sep 6, 2024	69.04	69.40	67.93	67.97	67.53	-1.49%	49,895
Sep 5, 2024	69.82	69.82	68.93	69.00	68.56	-0.89%	52,752
Sep 4, 2024	69.98	70.32	69.53	69.62	69.17	-0.78%	55,785
Sep 3, 2024	71.19	71.34	69.89	70.17	69.72	-2.24%	45,456
Aug 30, 2024	71.57	71.92	71.11	71.78	71.32	0.38%	28,411
Aug 29, 2024	71.39	71.86	70.93	71.51	71.05	0.76%	58,652
Aug 28, 2024	70.84	71.38	70.78	70.97	70.51	-0.37%	44,219
Aug 27, 2024	71.14	71.34	70.99	71.23	70.77	-0.42%	41,210
Aug 26, 2024	71.79	72.21	71.45	71.53	71.07	0.17%	46,853
Aug 23, 2024	70.19	71.43	70.02	71.41	70.95	2.41%	41,611
Aug 22, 2024	71.10	71.21	69.67	69.73	69.28	-0.40%	72,512
Aug 21, 2024	69.82	70.14	69.70	70.01	69.56	1.05%	56,544
Aug 20, 2024	70.08	70.21	69.27	69.28	68.83	-1.14%	182,617
Aug 19, 2024	69.69	70.24	69.69	70.08	69.63	0.62%	46,300
Aug 16, 2024	69.07	69.81	69.07	69.65	69.20	0.64%	51,961
Aug 15, 2024	69.09	69.54	68.82	69.21	68.76	1.48%	44,400
Aug 14, 2024	68.59	68.63	68.05	68.20	67.76	-0.25%	47,179
Aug 13, 2024	68.14	68.46	67.69	68.37	67.93	0.77%	32,623
Aug 12, 2024	68.43	68.43	67.69	67.85	67.41	-0.57%	64,158
Aug 9, 2024	67.98	68.40	67.59	68.24	67.80	0.41%	32,690
Aug 8, 2024	67.12	67.96	67.12	67.96	67.52	1.92%	55,765
Aug 7, 2024	68.10	68.25	66.58	66.68	66.25	-0.99%	160,096
Aug 6, 2024	66.89	68.06	66.51	67.35	66.92	0.88%	65,270
Aug 5, 2024	66.04	67.40	65.55	66.76	66.33	-2.89%	110,113
Aug 2, 2024	69.84	69.84	68.34	68.75	68.31	-3.36%	70,217
Aug 1, 2024	72.86	73.51	70.70	71.14	70.68	-2.29%	54,652