TSX:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	20.28	20.80	20.27	20.62	20.62	2.84%	21,424
Oct 21, 2026	20.30	20.41	19.80	20.05	20.05	-2.43%	12,070
Oct 20, 2026	20.50	20.56	20.21	20.55	20.55	1.99%	26,057
Oct 19, 2026	19.81	20.29	19.65	20.15	20.15	1.46%	11,719
Oct 16, 2026	20.05	20.16	19.83	19.86	19.86	0.30%	9,560
Oct 15, 2026	19.46	19.82	19.38	19.80	19.80	4.10%	22,680
Oct 14, 2026	19.38	19.38	18.82	19.02	19.02	-0.21%	10,916
Oct 13, 2026	19.33	19.33	18.88	19.06	19.06	1.87%	5,555
Oct 9, 2026	18.72	18.97	18.68	18.71	18.71	0.21%	11,945
Oct 8, 2026	18.65	18.67	18.35	18.67	18.67	0.38%	6,984
Oct 7, 2026	18.96	18.96	18.56	18.60	18.60	-1.01%	9,846
Oct 6, 2026	18.94	19.17	18.72	18.79	18.79	-2.49%	22,572
Oct 5, 2026	18.51	19.28	18.51	19.27	19.27	3.60%	12,102
Oct 2, 2026	18.36	18.67	18.36	18.60	18.60	0.87%	6,417
Oct 1, 2026	18.59	18.69	18.38	18.44	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