TSX:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.59	18.69	18.38	18.44	-	-0.86%	59,308
Sep 30, 2026	19.00	19.00	18.52	18.66	18.60	-1.06%	82,798
Sep 29, 2026	18.93	18.93	18.64	18.86	18.80	1.23%	4,387
Sep 28, 2026	18.42	18.67	18.35	18.63	18.57	1.31%	4,510
Sep 25, 2026	18.20	18.62	18.20	18.39	18.33	0.71%	8,673
Sep 24, 2026	18.56	18.56	18.24	18.26	18.20	-1.24%	13,712
Sep 23, 2026	18.49	18.59	18.36	18.49	18.43	-0.59%	12,438
Sep 22, 2026	18.72	18.75	18.60	18.60	18.54	0.32%	17,714
Sep 21, 2026	18.60	18.70	18.43	18.54	18.48	-0.16%	12,115
Sep 18, 2026	18.88	18.88	18.57	18.57	18.51	-1.95%	10,817
Sep 17, 2026	19.27	19.29	18.93	18.94	18.88	-1.71%	19,136
Sep 16, 2026	19.10	19.60	19.10	19.27	19.21	1.10%	32,331
Sep 15, 2026	18.84	19.09	18.83	19.06	19.00	-0.21%	33,857
Sep 14, 2026	19.12	19.37	19.05	19.10	19.04	2.52%	18,048
Sep 11, 2026	18.30	18.70	18.08	18.63	18.57	2.14%	27,931
Sep 10, 2026	18.46	18.77	18.24	18.24	18.18	-2.04%	10,256
Sep 9, 2026	18.67	18.76	18.33	18.62	18.56	-0.37%	15,357
Sep 8, 2026	20.40	20.40	18.64	18.69	18.63	-9.01%	185,928
Sep 4, 2026	20.75	20.81	20.48	20.54	20.47	-1.53%	2,267
Sep 3, 2026	21.40	21.40	20.72	20.86	20.79	-1.70%	7,769
Sep 2, 2026	21.14	21.51	21.09	21.22	21.15	-1.26%	6,619
Sep 1, 2026	22.21	22.21	21.49	21.49	21.42	-2.01%	2,024
Aug 31, 2026	22.12	22.21	21.88	21.93	21.86	-2.32%	8,840
Aug 28, 2026	21.93	22.45	21.93	22.45	22.38	2.79%	2,254
Aug 27, 2026	22.03	22.12	21.74	21.84	21.77	-2.24%	9,233
Aug 26, 2026	22.45	22.53	22.34	22.34	22.27	-0.36%	5,458
Aug 25, 2026	22.07	22.43	21.98	22.42	22.35	0.58%	4,707
Aug 24, 2026	22.43	22.43	22.29	22.29	22.22	-0.31%	16,602
Aug 21, 2026	22.01	22.50	21.99	22.36	22.29	0.45%	9,495
Aug 20, 2026	23.09	23.09	22.25	22.26	22.19	-3.34%	1,777
Aug 19, 2026	22.90	23.25	22.90	23.03	22.96	2.49%	1,501
Aug 18, 2026	22.68	22.68	22.47	22.47	22.40	-0.75%	609
Aug 17, 2026	22.71	22.89	22.64	22.64	22.57	-1.69%	1,886
Aug 14, 2026	22.97	23.11	22.77	23.03	22.96	-0.22%	1,166
Aug 13, 2026	23.39	23.39	23.08	23.08	23.01	-1.70%	1,098
Aug 12, 2026	23.15	23.51	23.14	23.48	23.41	-0.17%	1,963
Aug 11, 2026	23.57	23.61	23.46	23.52	23.45	0.94%	2,524
Aug 10, 2026	22.86	23.30	22.83	23.30	23.23	1.44%	915
Aug 7, 2026	22.96	23.00	22.86	22.97	22.90	0.70%	1,050
Aug 6, 2026	22.89	22.89	22.69	22.81	22.74	-0.04%	4,627
Aug 5, 2026	22.89	22.91	22.48	22.82	22.75	0.48%	2,811
Aug 4, 2026	22.70	22.78	22.51	22.71	22.64	2.99%	3,212
Jul 31, 2026	22.40	22.44	21.67	22.05	21.98	-6.33%	29,874
Jul 30, 2026	24.29	24.29	23.37	23.54	23.47	-1.47%	10,058
Jul 29, 2026	23.54	23.89	23.45	23.89	23.81	1.92%	4,924
Jul 28, 2026	23.21	23.85	23.21	23.44	23.37	2.76%	10,870
Jul 27, 2026	22.59	22.86	22.59	22.81	22.74	1.92%	7,156
Jul 24, 2026	22.13	22.38	22.06	22.38	22.31	3.90%	5,701
Jul 23, 2026	21.16	21.55	21.12	21.54	21.47	2.62%	2,278
Jul 22, 2026	21.20	21.20	20.99	20.99	20.92	-1.69%	10,581