ETR:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	292.20	292.70	285.00	291.90	291.90	1.07%	268
Jul 10, 2026	290.00	290.00	284.60	288.80	288.80	0.77%	34
Jul 9, 2026	289.10	289.20	282.80	286.60	286.60	-0.69%	310
Jul 8, 2026	287.50	288.60	286.90	288.60	288.60	0.80%	352
Jul 7, 2026	291.70	291.70	286.20	286.30	286.30	1.38%	415
Jul 6, 2026	287.40	287.80	280.30	282.40	282.40	-0.70%	289
Jul 3, 2026	287.60	287.60	284.40	284.40	284.40	0.53%	66
Jul 2, 2026	274.30	283.40	273.60	282.90	282.90	2.28%	886
Jul 1, 2026	277.30	279.60	276.50	276.60	276.60	0.18%	430
Jun 30, 2026	292.40	292.80	275.90	276.10	276.10	-5.29%	400
Jun 29, 2026	294.00	295.70	290.10	292.30	291.53	0.34%	245
Jun 26, 2026	281.20	291.30	278.90	291.30	290.53	3.63%	234
Jun 25, 2026	280.80	282.80	276.60	281.10	280.36	0.86%	337
Jun 24, 2026	274.90	278.90	274.90	278.70	277.97	2.84%	36
Jun 23, 2026	264.90	273.50	264.90	271.00	270.29	1.42%	401
Jun 22, 2026	268.00	269.40	266.00	267.20	266.50	-2.77%	483
Jun 19, 2026	273.10	274.80	273.10	274.80	274.08	1.82%	51
Jun 18, 2026	261.70	270.20	261.70	269.90	269.19	1.54%	131
Jun 17, 2026	267.30	268.30	265.80	265.80	265.10	-0.08%	115
Jun 16, 2026	264.60	266.70	264.00	266.00	265.30	-0.30%	365
Jun 15, 2026	272.60	272.60	265.60	266.80	266.10	-0.30%	439
Jun 12, 2026	262.70	268.50	262.20	267.60	266.89	1.71%	629
Jun 11, 2026	268.10	268.10	263.10	263.10	262.41	-2.27%	174
Jun 10, 2026	270.80	273.40	269.20	269.20	268.49	0.11%	257
Jun 9, 2026	262.90	268.90	261.00	268.90	268.19	2.32%	1,836
Jun 8, 2026	265.00	265.00	262.10	262.80	262.11	-1.31%	471
Jun 5, 2026	259.80	266.70	259.20	266.30	265.60	3.06%	413
Jun 4, 2026	256.10	260.60	254.80	258.40	257.72	2.30%	450
Jun 3, 2026	255.10	255.40	252.30	252.60	251.93	-0.12%	256
Jun 2, 2026	255.80	256.90	250.90	252.90	252.23	-2.88%	782
Jun 1, 2026	263.00	263.00	257.30	260.40	259.71	-1.21%	794
May 29, 2026	266.50	266.50	261.60	263.60	262.91	0.08%	526
May 28, 2026	266.20	266.30	263.20	263.40	262.71	-1.42%	65
May 27, 2026	267.30	270.70	266.30	267.20	266.50	-0.07%	468
May 26, 2026	271.30	274.90	267.40	267.40	266.70	-2.90%	427
May 25, 2026	275.80	275.80	271.50	275.40	274.67	0.99%	52
May 22, 2026	272.10	274.10	272.10	272.70	271.98	0.07%	578
May 21, 2026	277.00	277.00	272.20	272.50	271.78	-0.40%	287
May 20, 2026	269.40	275.50	269.40	273.60	272.88	0.44%	572
May 19, 2026	268.20	273.50	267.80	272.40	271.68	1.76%	841
May 18, 2026	262.20	270.10	260.90	267.70	266.99	1.32%	1,269
May 15, 2026	264.10	266.90	262.70	264.20	263.50	1.73%	510
May 14, 2026	256.50	259.70	255.50	259.70	259.02	2.28%	492
May 13, 2026	249.60	254.00	248.40	253.90	253.23	2.71%	1,424
May 12, 2026	240.20	247.80	239.50	247.20	246.55	3.39%	611
May 11, 2026	245.30	245.30	239.10	239.10	238.47	-2.53%	1,069
May 8, 2026	253.50	253.50	245.30	245.30	244.65	-2.74%	831
May 7, 2026	250.10	253.00	247.50	252.20	251.54	0.64%	33,407
May 6, 2026	251.80	254.70	250.50	250.60	249.94	-1.03%	361
May 5, 2026	250.80	253.50	249.70	253.20	252.53	1.61%	877