Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	150.00	150.00	147.95	149.04	149.04	-0.35%	2,506,984
Jul 1, 2026	147.90	150.00	147.81	149.57	149.57	1.69%	1,614,217
Jun 30, 2026	148.50	150.85	145.00	147.09	147.09	-0.58%	4,088,849
Jun 29, 2026	149.93	150.00	147.70	147.95	147.95	-1.32%	1,017,228
Jun 24, 2026	150.00	150.84	149.25	149.93	149.93	0.33%	1,144,815
Jun 23, 2026	151.88	151.88	149.00	149.43	149.43	-0.41%	3,130,532
Jun 22, 2026	152.75	153.40	149.52	150.05	150.05	-0.75%	968,922
Jun 19, 2026	155.16	155.69	150.14	151.18	151.18	-2.57%	1,711,788
Jun 18, 2026	155.50	156.00	154.10	155.16	155.16	-0.24%	1,920,778
Jun 17, 2026	156.50	158.00	154.00	155.54	155.54	-0.12%	2,036,077
Jun 16, 2026	153.99	157.00	153.20	155.72	155.72	1.33%	5,696,030
Jun 15, 2026	154.00	155.31	151.50	153.68	153.68	3.97%	2,487,366
Jun 12, 2026	148.00	150.75	147.51	147.81	147.81	0.61%	1,984,640
Jun 11, 2026	146.00	147.50	146.00	146.92	146.92	0.31%	359,474
Jun 10, 2026	146.00	147.50	146.00	146.46	146.46	-0.85%	689,354
Jun 9, 2026	147.80	148.20	146.90	147.72	147.72	0.72%	431,309
Jun 8, 2026	147.90	147.93	145.50	146.66	146.66	-0.89%	745,042
Jun 5, 2026	149.50	150.00	147.85	147.97	147.97	-0.62%	1,358,190
Jun 4, 2026	149.40	150.11	148.00	148.89	148.89	0.02%	2,987,666
Jun 3, 2026	147.50	150.00	147.50	148.86	148.86	0.72%	1,329,800
Jun 2, 2026	147.73	150.01	147.50	147.80	147.80	0.05%	818,206
Jun 1, 2026	150.01	152.99	146.80	147.73	147.73	-1.43%	1,628,855
May 29, 2026	151.50	151.78	148.50	149.88	149.88	-1.25%	2,761,164
May 25, 2026	152.01	153.49	149.00	151.78	151.78	1.19%	1,167,199
May 22, 2026	152.41	152.80	148.75	150.00	150.00	-1.19%	939,084
May 21, 2026	151.00	152.30	150.01	151.81	151.81	1.38%	458,856
May 20, 2026	148.00	149.95	147.30	149.74	149.74	1.64%	333,256
May 19, 2026	148.00	151.24	146.16	147.32	147.32	-0.12%	989,712
May 18, 2026	149.30	149.99	146.50	147.50	147.50	-1.35%	676,792
May 15, 2026	150.88	151.00	149.10	149.52	149.52	0.21%	1,247,482
May 14, 2026	153.47	153.47	148.07	149.21	149.21	-1.82%	490,305
May 13, 2026	153.49	154.65	151.05	151.98	151.98	-0.98%	872,693
May 12, 2026	156.00	157.00	153.00	153.49	153.49	-1.17%	1,213,738
May 11, 2026	153.00	157.00	152.00	155.30	155.30	0.92%	1,956,484
May 8, 2026	154.00	154.89	151.00	153.89	153.89	-0.98%	1,478,618
May 7, 2026	155.49	156.00	153.00	155.41	155.41	0.81%	2,686,131
May 6, 2026	149.00	155.00	149.00	154.16	154.16	4.34%	2,296,801
May 5, 2026	144.01	148.00	144.01	147.75	147.75	0.44%	573,389
May 4, 2026	146.00	150.01	146.00	147.10	147.10	1.21%	916,354
Apr 30, 2026	149.00	149.01	145.00	145.34	145.34	-2.23%	1,160,686
Apr 29, 2026	152.00	153.57	150.13	150.66	148.66	-0.99%	1,177,979
Apr 28, 2026	150.50	153.74	150.01	152.17	150.15	0.17%	4,039,995
Apr 27, 2026	151.00	152.89	150.90	151.91	149.89	-0.29%	1,151,505
Apr 24, 2026	149.00	154.00	146.02	152.35	150.33	1.53%	1,938,691
Apr 23, 2026	152.00	152.95	149.80	150.05	148.06	-1.58%	1,961,324
Apr 22, 2026	154.00	154.00	150.98	152.46	150.44	-0.90%	638,752
Apr 21, 2026	154.50	155.00	152.52	153.84	151.80	0.45%	1,176,877
Apr 20, 2026	152.01	153.99	150.30	153.15	151.12	-0.89%	1,832,730
Apr 17, 2026	154.50	155.01	152.20	154.53	152.48	0.89%	2,245,618
Apr 16, 2026	155.50	155.50	152.25	153.16	151.13	-0.28%	1,925,079