SY Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.52	10.52	10.22	10.26	-	-0.97%	1,758,500
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
Jan 13, 2026	11.14	11.47	10.95	11.24	11.24	1.08%	8,684,500
Jan 12, 2026	11.25	11.28	10.80	11.12	11.12	-0.89%	9,247,500
Jan 9, 2026	10.75	11.26	10.63	11.22	11.22	4.66%	9,654,000
Jan 8, 2026	10.90	10.90	10.52	10.72	10.72	-1.20%	7,229,000
Jan 7, 2026	10.87	10.90	10.62	10.85	10.85	-0.18%	7,142,500
Jan 6, 2026	10.80	10.94	10.68	10.87	10.87	1.40%	7,002,500
Jan 5, 2026	11.30	11.35	10.70	10.72	10.72	-4.29%	9,385,000
Jan 2, 2026	10.87	11.29	10.76	11.20	11.20	3.04%	8,576,000
Dec 31, 2025	10.66	11.11	10.55	10.87	10.87	2.35%	7,213,000
Dec 30, 2025	11.70	11.70	10.51	10.62	10.62	-6.10%	11,605,000
Dec 29, 2025	11.30	11.69	11.08	11.31	11.31	0.35%	8,239,500
Dec 24, 2025	11.40	11.40	11.20	11.27	11.27	-0.62%	4,208,227
Dec 23, 2025	11.30	11.55	11.18	11.34	11.34	-0.26%	5,962,500
Dec 22, 2025	11.30	11.39	11.02	11.37	11.37	1.25%	8,010,500
Dec 19, 2025	11.10	11.44	11.10	11.23	11.23	1.72%	8,124,000