SYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	72.55	72.99	72.42	72.91	72.91	0.48%	38,569
Nov 19, 2024	72.54	72.72	72.32	72.56	72.56	-0.77%	59,466
Nov 18, 2024	73.32	73.37	72.92	73.12	73.12	0.03%	76,924
Nov 15, 2024	73.25	73.64	72.94	73.10	73.10	-0.37%	116,899
Nov 14, 2024	73.93	74.04	73.15	73.37	73.37	-0.35%	89,411
Nov 13, 2024	74.04	74.17	73.60	73.63	73.63	-0.11%	65,112
Nov 12, 2024	74.61	74.64	73.63	73.71	73.71	-1.46%	108,172
Nov 11, 2024	74.52	75.07	74.46	74.80	74.80	1.15%	126,515
Nov 8, 2024	73.95	74.22	73.61	73.95	73.95	0.08%	93,175
Nov 7, 2024	74.24	74.35	73.68	73.89	73.89	-0.30%	144,697
Nov 6, 2024	73.36	74.29	73.07	74.11	74.11	4.13%	114,135
Nov 5, 2024	70.09	71.17	70.00	71.17	71.17	1.44%	50,445
Nov 4, 2024	69.98	70.69	69.98	70.16	70.16	0.52%	44,506
Nov 1, 2024	70.24	70.60	69.79	69.80	69.80	-0.31%	35,530
Oct 31, 2024	70.62	70.86	69.96	70.02	70.02	-0.91%	38,033
Oct 30, 2024	70.37	71.40	70.37	70.66	70.66	-0.03%	49,845
Oct 29, 2024	70.51	70.70	70.14	70.68	70.68	-0.90%	46,559
Oct 28, 2024	70.45	71.38	70.45	71.32	71.32	1.18%	41,632
Oct 25, 2024	71.22	71.42	70.33	70.49	70.49	-1.02%	51,567
Oct 24, 2024	71.28	71.28	70.76	71.22	71.22	0.20%	40,026
Oct 23, 2024	71.47	71.64	70.64	71.08	71.08	-0.86%	32,093
Oct 22, 2024	72.00	72.08	71.63	71.70	71.70	-0.97%	47,496
Oct 21, 2024	73.56	73.56	72.37	72.40	72.40	-1.59%	49,481
Oct 18, 2024	73.67	73.72	73.24	73.57	73.57	-0.04%	41,702
Oct 17, 2024	73.61	73.61	73.24	73.60	73.60	0.16%	50,209
Oct 16, 2024	72.92	73.65	72.80	73.48	73.48	1.32%	58,098
Oct 15, 2024	72.76	73.42	72.52	72.52	72.52	-0.44%	52,425
Oct 14, 2024	72.63	72.90	72.29	72.84	72.84	0.19%	28,497
Oct 11, 2024	71.86	72.73	71.86	72.70	72.70	1.21%	29,504
Oct 10, 2024	71.63	71.98	71.40	71.83	71.83	-0.10%	132,348
Oct 9, 2024	71.47	72.28	71.47	71.90	71.90	0.43%	123,579
Oct 8, 2024	71.92	71.92	71.22	71.59	71.59	-0.78%	26,085
Oct 7, 2024	72.15	72.25	71.66	72.15	72.15	-0.26%	45,624
Oct 4, 2024	72.38	72.54	71.90	72.34	72.34	1.02%	54,365
Oct 3, 2024	71.48	71.68	70.99	71.61	71.61	-0.08%	32,364
Oct 2, 2024	72.07	72.47	71.56	71.67	71.67	-0.58%	49,019
Oct 1, 2024	72.17	72.27	71.50	72.09	72.09	-0.39%	50,906
Sep 30, 2024	72.00	72.39	71.75	72.37	72.37	0.22%	53,762
Sep 27, 2024	72.00	72.83	71.94	72.21	72.21	0.80%	59,790
Sep 26, 2024	71.48	72.23	71.48	71.64	71.64	0.72%	42,630
Sep 25, 2024	72.04	72.09	71.13	71.13	71.13	-1.45%	34,818
Sep 24, 2024	72.10	72.50	72.05	72.18	72.18	0.59%	54,004
Sep 23, 2024	71.52	72.07	71.44	71.76	71.76	0.53%	36,840
Sep 20, 2024	71.72	71.82	71.14	71.38	71.38	-1.18%	37,386
Sep 19, 2024	72.15	72.43	71.61	72.23	71.99	1.99%	53,825
Sep 18, 2024	70.67	72.04	70.59	70.82	70.58	0.14%	55,602
Sep 17, 2024	70.35	71.14	70.35	70.72	70.48	0.86%	40,841
Sep 16, 2024	69.77	70.25	69.61	70.12	69.89	0.87%	34,101
Sep 13, 2024	68.71	69.74	68.71	69.52	69.28	1.91%	56,088
Sep 12, 2024	67.67	68.43	67.41	68.21	67.98	0.96%	46,758
Sep 11, 2024	67.44	67.59	66.20	67.56	67.33	-0.01%	92,614
Sep 10, 2024	68.18	68.18	67.06	67.57	67.34	-0.76%	66,340
Sep 9, 2024	68.21	68.58	67.77	68.09	67.86	0.18%	54,304
Sep 6, 2024	69.04	69.40	67.93	67.97	67.74	-1.49%	49,895
Sep 5, 2024	69.82	69.82	68.93	69.00	68.77	-0.89%	52,752
Sep 4, 2024	69.98	70.32	69.53	69.62	69.39	-0.78%	55,785
Sep 3, 2024	71.19	71.34	69.89	70.17	69.94	-2.24%	45,456
Aug 30, 2024	71.57	71.92	71.11	71.78	71.54	0.38%	28,411
Aug 29, 2024	71.39	71.86	70.93	71.51	71.27	0.76%	58,652
Aug 28, 2024	70.84	71.38	70.78	70.97	70.73	-0.37%	44,219
Aug 27, 2024	71.14	71.34	70.99	71.23	70.99	-0.42%	41,210
Aug 26, 2024	71.79	72.21	71.45	71.53	71.29	0.17%	46,853
Aug 23, 2024	70.19	71.43	70.02	71.41	71.17	2.41%	41,611
Aug 22, 2024	71.10	71.21	69.67	69.73	69.50	-0.40%	72,512
Aug 21, 2024	69.82	70.14	69.70	70.01	69.78	1.05%	56,544
Aug 20, 2024	70.08	70.21	69.27	69.28	69.05	-1.14%	182,617
Aug 19, 2024	69.69	70.24	69.69	70.08	69.85	0.62%	46,300
Aug 16, 2024	69.07	69.81	69.07	69.65	69.42	0.64%	51,961
Aug 15, 2024	69.09	69.54	68.82	69.21	68.98	1.48%	44,400
Aug 14, 2024	68.59	68.63	68.05	68.20	67.97	-0.25%	47,179
Aug 13, 2024	68.14	68.46	67.69	68.37	68.14	0.77%	32,623
Aug 12, 2024	68.43	68.43	67.69	67.85	67.62	-0.57%	64,158
Aug 9, 2024	67.98	68.40	67.59	68.24	68.01	0.41%	32,690
Aug 8, 2024	67.12	67.96	67.12	67.96	67.73	1.92%	55,765
Aug 7, 2024	68.10	68.25	66.58	66.68	66.46	-0.99%	160,096
Aug 6, 2024	66.89	68.06	66.51	67.35	67.13	0.88%	65,270
Aug 5, 2024	66.04	67.40	65.55	66.76	66.54	-2.89%	110,113
Aug 2, 2024	69.84	69.84	68.34	68.75	68.52	-3.36%	70,217
Aug 1, 2024	72.86	73.51	70.70	71.14	70.90	-2.29%	54,652
Jul 31, 2024	72.97	73.80	72.59	72.81	72.57	0.59%	66,086
Jul 30, 2024	71.96	72.65	71.96	72.38	72.14	0.84%	69,685
Jul 29, 2024	71.99	72.01	71.44	71.78	71.54	-0.07%	37,143
Jul 26, 2024	71.31	71.93	71.12	71.83	71.59	1.27%	89,591
Jul 25, 2024	69.85	71.55	69.85	70.93	70.69	1.37%	88,469
Jul 24, 2024	70.51	71.06	69.89	69.97	69.74	-0.96%	55,617
Jul 23, 2024	70.57	70.83	70.28	70.65	70.41	-0.07%	61,605
Jul 22, 2024	70.52	70.88	69.89	70.70	70.46	0.33%	202,465
Jul 19, 2024	70.92	71.01	70.29	70.47	70.23	-1.01%	43,754
Jul 18, 2024	71.80	72.63	71.05	71.19	70.95	-0.99%	43,607
Jul 17, 2024	71.59	72.71	71.59	71.91	71.66	-0.15%	123,890
Jul 16, 2024	70.58	72.10	70.51	72.01	71.77	2.40%	48,944
Jul 15, 2024	70.00	70.93	70.00	70.32	70.09	0.90%	55,609
Jul 12, 2024	69.61	70.01	69.51	69.69	69.46	0.61%	150,152
Jul 11, 2024	68.03	69.39	68.03	69.27	69.04	2.70%	63,709
Jul 10, 2024	66.97	67.50	66.97	67.45	67.22	0.87%	60,222
Jul 9, 2024	67.23	67.55	66.82	66.87	66.65	-0.67%	242,446
Jul 8, 2024	67.28	67.72	67.16	67.32	67.10	0.31%	54,259
Jul 5, 2024	68.06	68.06	66.98	67.11	66.89	-1.55%	62,868
Jul 3, 2024	68.06	68.58	68.03	68.17	67.94	0.21%	29,526
Jul 2, 2024	67.96	68.23	67.74	68.03	67.80	0.03%	59,010