FRA:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	286.90	294.60	285.20	294.60	294.60	4.28%	193
Jul 24, 2026	279.10	282.50	279.10	282.50	282.50	1.91%	7
Jul 23, 2026	271.00	277.20	271.00	277.20	277.20	1.17%	40
Jul 22, 2026	274.20	274.20	274.00	274.00	274.00	-0.83%	50
Jul 21, 2026	280.00	280.00	276.30	276.30	276.30	-1.57%	10
Jul 20, 2026	278.50	280.70	278.50	280.70	280.70	0.39%	154
Jul 17, 2026	280.40	287.80	279.60	279.60	279.60	-3.39%	54
Jul 16, 2026	275.10	289.40	275.10	289.40	289.40	6.79%	176
Jul 15, 2026	271.00	271.00	271.00	271.00	271.00	-1.17%	-
Jul 14, 2026	291.50	295.20	271.20	274.20	274.20	-6.06%	92
Jul 13, 2026	289.10	291.90	289.10	291.90	291.90	0.72%	434
Jul 10, 2026	285.10	289.80	285.10	289.80	289.80	1.44%	37
Jul 9, 2026	285.00	287.80	285.00	285.70	285.70	-1.41%	48
Jul 8, 2026	287.20	290.40	286.70	289.80	289.80	1.22%	73
Jul 7, 2026	284.20	290.70	284.20	286.30	286.30	1.35%	148
Jul 6, 2026	287.90	288.20	280.60	282.50	282.50	-1.40%	353
Jul 3, 2026	284.20	286.50	283.00	286.50	286.50	0.53%	43
Jul 2, 2026	274.80	285.00	274.40	285.00	285.00	3.26%	113
Jul 1, 2026	274.40	279.10	274.30	276.00	276.00	0.80%	202
Jun 30, 2026	291.90	291.90	273.80	273.80	273.80	-6.08%	69
Jun 29, 2026	294.90	294.90	291.60	292.30	291.53	0.79%	74
Jun 26, 2026	277.20	290.00	277.20	290.00	289.24	3.57%	565
Jun 25, 2026	276.70	281.40	276.70	280.00	279.26	0.72%	384
Jun 24, 2026	272.40	279.50	272.40	278.00	277.27	2.62%	134
Jun 23, 2026	265.40	270.90	265.40	270.90	270.19	1.27%	20
Jun 22, 2026	268.40	268.40	267.30	267.50	266.79	-1.47%	61
Jun 19, 2026	267.70	271.50	267.70	271.50	270.78	0.33%	68
Jun 18, 2026	262.50	270.60	262.50	270.60	269.89	1.65%	10
Jun 17, 2026	267.00	269.20	266.20	266.20	265.50	-0.60%	163
Jun 16, 2026	264.60	267.80	264.60	267.80	267.09	0.68%	130
Jun 15, 2026	271.30	271.40	266.00	266.00	265.30	-1.30%	175
Jun 12, 2026	263.40	269.50	262.50	269.50	268.79	2.24%	27
Jun 11, 2026	271.10	272.60	263.60	263.60	262.91	-2.26%	241
Jun 10, 2026	270.10	272.50	269.50	269.70	268.99	0.60%	76
Jun 9, 2026	262.10	268.10	262.10	268.10	267.39	2.33%	6
Jun 8, 2026	266.50	267.40	262.00	262.00	261.31	-1.65%	828
Jun 5, 2026	259.90	266.40	259.90	266.40	265.70	3.34%	239
Jun 4, 2026	252.20	258.40	252.20	257.80	257.12	1.22%	460
Jun 3, 2026	252.80	254.70	252.10	254.70	254.03	0.67%	285
Jun 2, 2026	255.90	255.90	253.00	253.00	252.33	-2.13%	315
Jun 1, 2026	262.10	262.70	258.50	258.50	257.82	-1.86%	456
May 29, 2026	263.40	265.80	263.30	263.40	262.71	1.19%	283
May 28, 2026	262.50	262.50	260.30	260.30	259.61	-1.33%	172
May 27, 2026	268.10	270.30	263.80	263.80	263.10	-2.91%	79
May 26, 2026	273.20	273.20	271.70	271.70	270.98	-1.16%	180
May 25, 2026	274.90	274.90	274.90	274.90	274.18	0.84%	62
May 22, 2026	269.90	274.10	269.70	272.60	271.88	-1.80%	32
May 21, 2026	277.00	277.60	276.90	277.60	276.87	1.17%	131
May 20, 2026	274.90	275.90	273.40	274.40	273.68	0.29%	158
May 19, 2026	268.10	273.60	267.40	273.60	272.88	2.09%	194