FRA:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	277.20	280.20	277.20	280.10	-	0.04%	155
Jun 25, 2026	276.70	281.40	276.70	280.00	280.00	0.72%	384
Jun 24, 2026	272.40	279.50	272.40	278.00	278.00	2.62%	134
Jun 23, 2026	265.40	270.90	265.40	270.90	270.90	1.27%	20
Jun 22, 2026	268.40	268.40	267.30	267.50	267.50	-1.47%	61
Jun 19, 2026	267.70	271.50	267.70	271.50	271.50	0.33%	68
Jun 18, 2026	262.50	270.60	262.50	270.60	270.60	1.65%	10
Jun 17, 2026	267.00	269.20	266.20	266.20	266.20	-0.60%	163
Jun 16, 2026	264.60	267.80	264.60	267.80	267.80	0.68%	130
Jun 15, 2026	271.30	271.40	266.00	266.00	266.00	-1.30%	175
Jun 12, 2026	263.40	269.50	262.50	269.50	269.50	2.24%	27
Jun 11, 2026	271.10	272.60	263.60	263.60	263.60	-2.26%	241
Jun 10, 2026	270.10	272.50	269.50	269.70	269.70	0.60%	76
Jun 9, 2026	262.10	268.10	262.10	268.10	268.10	2.33%	6
Jun 8, 2026	266.50	267.40	262.00	262.00	262.00	-1.65%	828
Jun 5, 2026	259.90	266.40	259.90	266.40	266.40	3.34%	239
Jun 4, 2026	252.20	258.40	252.20	257.80	257.80	1.22%	460
Jun 3, 2026	252.80	254.70	252.10	254.70	254.70	0.67%	285
Jun 2, 2026	255.90	255.90	253.00	253.00	253.00	-2.13%	315
Jun 1, 2026	262.10	262.70	258.50	258.50	258.50	-1.86%	456
May 29, 2026	263.40	265.80	263.30	263.40	263.40	1.19%	283
May 28, 2026	262.50	262.50	260.30	260.30	260.30	-1.33%	172
May 27, 2026	268.10	270.30	263.80	263.80	263.80	-2.91%	79
May 26, 2026	273.20	273.20	271.70	271.70	271.70	-1.16%	180
May 25, 2026	274.90	274.90	274.90	274.90	274.90	0.84%	62
May 22, 2026	269.90	274.10	269.70	272.60	272.60	-1.80%	32
May 21, 2026	277.00	277.60	276.90	277.60	277.60	1.17%	131
May 20, 2026	274.90	275.90	273.40	274.40	274.40	0.29%	158
May 19, 2026	268.10	273.60	267.40	273.60	273.60	2.09%	194
May 18, 2026	263.00	268.00	261.80	268.00	268.00	0.64%	78
May 15, 2026	263.40	266.30	261.90	266.30	266.30	2.15%	403
May 14, 2026	259.30	260.70	259.20	260.70	260.70	1.48%	317
May 13, 2026	252.20	256.90	251.30	256.90	256.90	6.03%	507
May 12, 2026	238.90	242.30	238.90	242.30	242.30	0.71%	54
May 11, 2026	243.60	243.60	239.60	240.60	240.60	-1.39%	1,757
May 8, 2026	250.80	254.70	244.00	244.00	244.00	-3.21%	511
May 7, 2026	249.60	252.10	247.90	252.10	252.10	1.74%	343
May 6, 2026	251.70	254.20	247.70	247.80	247.80	-1.82%	669
May 5, 2026	250.20	252.80	249.60	252.40	252.40	0.44%	80
May 4, 2026	251.10	252.40	249.60	251.30	251.30	-6.93%	612
Apr 30, 2026	268.20	270.00	265.00	270.00	270.00	0.71%	212
Apr 29, 2026	274.60	274.60	268.10	268.10	268.10	-2.15%	15
Apr 28, 2026	279.90	280.40	274.00	274.00	274.00	-2.04%	298
Apr 27, 2026	279.30	279.70	276.20	279.70	279.70	0.21%	169
Apr 24, 2026	281.70	281.70	279.10	279.10	279.10	-0.61%	180
Apr 23, 2026	280.10	280.80	279.20	280.80	280.80	-0.99%	60
Apr 22, 2026	280.20	283.60	279.00	283.60	283.60	-1.08%	345
Apr 21, 2026	286.70	286.70	286.70	286.70	286.70	-0.07%	-
Apr 20, 2026	289.30	291.20	286.90	286.90	286.90	0.17%	294
Apr 17, 2026	286.40	286.40	286.40	286.40	286.40	-0.62%	-