SYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	69.41	69.62	67.84	67.90	67.90	-1.86%	139,981
Feb 20, 2025	69.30	69.47	68.81	69.19	69.19	-0.29%	89,053
Feb 19, 2025	69.63	69.66	69.20	69.39	69.39	-0.90%	135,997
Feb 18, 2025	69.63	70.05	69.42	70.02	70.02	0.70%	791,999
Feb 14, 2025	69.50	70.06	69.44	69.53	69.53	0.33%	56,563
Feb 13, 2025	68.92	69.40	68.68	69.30	69.30	0.92%	63,935
Feb 12, 2025	68.68	68.90	68.44	68.67	68.67	-1.14%	184,534
Feb 11, 2025	69.07	69.65	69.07	69.46	69.46	0.14%	62,837
Feb 10, 2025	69.50	69.51	69.04	69.36	69.36	0.57%	57,789
Feb 7, 2025	69.81	69.81	68.97	68.97	68.97	-1.15%	219,270
Feb 6, 2025	70.38	70.38	69.37	69.77	69.77	-0.60%	53,532
Feb 5, 2025	70.11	70.27	69.77	70.19	70.19	0.39%	62,368
Feb 4, 2025	69.09	70.09	69.09	69.92	69.92	0.82%	105,592
Feb 3, 2025	69.13	69.95	68.57	69.35	69.35	-1.48%	89,946
Jan 31, 2025	71.22	71.37	70.26	70.39	70.39	-1.19%	86,119
Jan 30, 2025	71.17	71.52	70.76	71.24	71.24	0.35%	39,708
Jan 29, 2025	70.93	71.40	70.69	70.99	70.99	0.14%	126,788
Jan 28, 2025	71.22	71.28	70.72	70.89	70.89	-0.49%	55,046
Jan 27, 2025	70.37	71.40	70.37	71.24	71.24	0.64%	55,164
Jan 24, 2025	71.02	71.14	70.65	70.79	70.79	-0.49%	42,585
Jan 23, 2025	70.67	71.35	70.67	71.14	71.14	0.49%	64,813
Jan 22, 2025	71.37	71.37	70.79	70.79	70.79	-0.85%	74,892
Jan 21, 2025	71.13	71.51	71.10	71.40	71.40	0.89%	100,955
Jan 17, 2025	70.82	70.99	70.66	70.77	70.77	0.47%	63,149
Jan 16, 2025	70.31	70.47	69.83	70.44	70.44	0.27%	54,513
Jan 15, 2025	70.49	70.49	69.85	70.25	70.25	1.44%	50,509
Jan 14, 2025	68.84	69.25	68.44	69.25	69.25	1.32%	78,575
Jan 13, 2025	66.91	68.35	66.91	68.35	68.35	1.61%	354,751
Jan 10, 2025	67.89	67.89	66.98	67.27	67.27	-1.44%	110,365
Jan 8, 2025	67.93	68.32	67.45	68.25	68.25	-0.04%	157,310
Jan 7, 2025	68.63	68.86	67.97	68.28	68.28	-0.41%	61,532
Jan 6, 2025	69.00	69.40	68.45	68.56	68.56	-0.13%	65,362
Jan 3, 2025	68.56	68.77	68.02	68.65	68.65	0.48%	125,397
Jan 2, 2025	68.94	69.21	68.01	68.32	68.32	-0.22%	86,518
Dec 31, 2024	68.31	68.83	68.21	68.47	68.47	0.60%	95,853
Dec 30, 2024	68.12	68.35	67.46	68.06	68.06	-0.79%	190,268
Dec 27, 2024	68.79	69.26	68.14	68.60	68.60	-0.72%	77,519
Dec 26, 2024	68.66	69.20	68.56	69.10	69.10	0.29%	34,754
Dec 24, 2024	68.49	68.94	68.33	68.90	68.90	0.66%	32,219
Dec 23, 2024	68.07	68.53	67.83	68.45	68.45	0.26%	120,726
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