SY Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.00	9.40	8.90	9.18	9.18	1.77%	6,429,500
Mar 26, 2026	9.37	9.53	8.91	9.02	9.02	-3.84%	7,308,000
Mar 25, 2026	9.40	9.64	9.25	9.38	9.38	1.30%	8,086,500
Mar 24, 2026	9.30	9.55	9.14	9.26	9.26	0.33%	6,179,000
Mar 23, 2026	10.20	10.29	9.14	9.23	9.23	-9.51%	9,757,500
Mar 20, 2026	10.26	10.36	10.10	10.20	10.20	0.99%	5,444,000
Mar 19, 2026	10.40	10.40	10.00	10.10	10.10	-3.53%	4,347,500
Mar 18, 2026	10.58	10.65	10.11	10.47	10.47	1.16%	6,519,026
Mar 17, 2026	10.55	10.57	10.22	10.35	10.35	0.19%	7,088,000
Mar 16, 2026	10.18	10.44	10.10	10.33	10.33	1.47%	5,963,000
Mar 13, 2026	10.26	10.30	10.10	10.18	10.18	0.49%	1,741,000
Mar 12, 2026	10.45	10.51	9.95	10.13	10.13	-3.06%	8,184,000
Mar 11, 2026	10.55	10.70	10.37	10.45	10.45	-0.85%	6,159,500
Mar 10, 2026	10.47	10.65	10.31	10.54	10.54	2.23%	5,951,500
Mar 9, 2026	10.30	10.35	10.19	10.31	10.31	-0.10%	1,801,500
Mar 6, 2026	10.52	10.52	10.22	10.32	10.32	-0.39%	2,359,000
Mar 5, 2026	10.20	10.48	10.20	10.36	10.36	1.57%	6,393,500
Mar 4, 2026	10.18	10.28	10.04	10.20	10.20	0.20%	3,622,500
Mar 3, 2026	10.55	10.56	10.13	10.18	10.18	-1.26%	3,189,500
Mar 2, 2026	10.61	10.61	10.14	10.31	10.31	-2.83%	3,631,500
Feb 27, 2026	10.36	10.68	10.32	10.61	10.61	2.91%	2,637,500
Feb 26, 2026	10.58	10.68	10.23	10.31	10.31	-1.62%	8,040,000
Feb 25, 2026	10.88	10.88	10.31	10.48	10.48	-2.60%	9,146,000
Feb 24, 2026	10.99	10.99	10.57	10.76	10.76	-2.18%	6,729,500
Feb 23, 2026	10.81	11.09	10.74	11.00	11.00	2.52%	6,671,000
Feb 20, 2026	10.85	10.89	10.65	10.73	10.73	-0.74%	4,301,000
Feb 16, 2026	10.82	10.90	10.66	10.81	10.81	0.56%	3,424,500
Feb 13, 2026	10.85	10.85	10.54	10.75	10.75	-0.46%	5,128,500
Feb 12, 2026	10.87	10.87	10.63	10.80	10.80	-0.18%	6,248,500
Feb 11, 2026	10.94	10.94	10.64	10.82	10.82	-0.18%	6,731,500
Feb 10, 2026	11.10	11.21	10.81	10.84	10.84	-2.25%	6,664,910
Feb 9, 2026	10.93	11.24	10.88	11.09	11.09	2.02%	9,623,000
Feb 6, 2026	10.75	11.08	10.54	10.87	10.87	1.30%	8,914,750
Feb 5, 2026	11.00	11.00	10.38	10.73	10.73	-2.19%	10,041,500
Feb 4, 2026	11.90	11.90	10.91	10.97	10.97	-6.56%	27,458,000
Feb 3, 2026	11.90	11.95	11.48	11.74	11.74	0.69%	7,021,000
Feb 2, 2026	11.60	12.03	11.46	11.66	11.66	0.69%	9,033,000
Jan 30, 2026	11.85	11.85	11.31	11.58	11.58	-1.11%	9,016,500
Jan 29, 2026	11.80	11.80	11.31	11.71	11.71	0.69%	9,021,000
Jan 28, 2026	11.72	11.80	11.50	11.63	11.63	-0.51%	7,997,500
Jan 27, 2026	11.65	11.79	11.39	11.69	11.69	1.04%	8,893,000
Jan 26, 2026	12.00	12.28	11.47	11.57	11.57	-3.58%	7,759,500
Jan 23, 2026	11.83	12.09	11.82	12.00	12.00	1.44%	7,553,500
Jan 22, 2026	12.12	12.36	11.76	11.83	11.83	-2.39%	7,255,400
Jan 21, 2026	12.11	12.19	11.72	12.12	12.12	0.92%	9,097,600
Jan 20, 2026	11.90	12.19	11.62	12.01	12.01	1.87%	8,849,500
Jan 19, 2026	11.26	11.98	11.17	11.79	11.79	5.08%	10,683,000
Jan 16, 2026	11.22	11.89	11.07	11.22	11.22	0.54%	10,870,000
Jan 15, 2026	11.25	11.32	11.03	11.16	11.16	-0.53%	8,768,000
Jan 14, 2026	11.25	11.37	11.14	11.22	11.22	-0.18%	9,121,000