TSX:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.30	18.70	18.08	18.63	18.63	2.14%	27,931
Sep 10, 2026	18.46	18.77	18.24	18.24	18.24	-2.04%	10,256
Sep 9, 2026	18.67	18.76	18.33	18.62	18.62	-0.37%	15,357
Sep 8, 2026	20.40	20.40	18.64	18.69	18.69	-9.01%	185,928
Sep 4, 2026	20.75	20.81	20.48	20.54	20.54	-1.53%	2,267
Sep 3, 2026	21.40	21.40	20.72	20.86	20.86	-1.70%	7,769
Sep 2, 2026	21.14	21.51	21.09	21.22	21.22	-1.26%	6,619
Sep 1, 2026	22.21	22.21	21.49	21.49	21.49	-2.01%	2,024
Aug 31, 2026	22.12	22.21	21.88	21.93	21.93	-2.32%	8,840
Aug 28, 2026	21.93	22.45	21.93	22.45	22.45	2.79%	2,254
Aug 27, 2026	22.03	22.12	21.74	21.84	21.84	-2.24%	9,233
Aug 26, 2026	22.45	22.53	22.34	22.34	22.34	-0.36%	5,458
Aug 25, 2026	22.07	22.43	21.98	22.42	22.42	0.58%	4,707
Aug 24, 2026	22.43	22.43	22.29	22.29	22.29	-0.31%	16,602
Aug 21, 2026	22.01	22.50	21.99	22.36	22.36	0.45%	9,495
Aug 20, 2026	23.09	23.09	22.25	22.26	22.26	-3.34%	1,777
Aug 19, 2026	22.90	23.25	22.90	23.03	23.03	2.49%	1,501
Aug 18, 2026	22.68	22.68	22.47	22.47	22.47	-0.75%	609
Aug 17, 2026	22.71	22.89	22.64	22.64	22.64	-1.69%	1,886
Aug 14, 2026	22.97	23.11	22.77	23.03	23.03	-0.22%	1,166
Aug 13, 2026	23.39	23.39	23.08	23.08	23.08	-1.70%	1,098
Aug 12, 2026	23.15	23.51	23.14	23.48	23.48	-0.17%	1,963
Aug 11, 2026	23.57	23.61	23.46	23.52	23.52	0.94%	2,524
Aug 10, 2026	22.86	23.30	22.83	23.30	23.30	1.44%	915
Aug 7, 2026	22.96	23.00	22.86	22.97	22.97	0.70%	1,050
Aug 6, 2026	22.89	22.89	22.69	22.81	22.81	-0.04%	4,627
Aug 5, 2026	22.89	22.91	22.48	22.82	22.82	0.48%	2,811
Aug 4, 2026	22.70	22.78	22.51	22.71	22.71	2.99%	3,212
Jul 31, 2026	22.40	22.44	21.67	22.05	22.05	-6.33%	29,874
Jul 30, 2026	24.29	24.29	23.37	23.54	23.54	-1.47%	10,058
Jul 29, 2026	23.54	23.89	23.45	23.89	23.89	1.92%	4,924
Jul 28, 2026	23.21	23.85	23.21	23.44	23.44	2.76%	10,870
Jul 27, 2026	22.59	22.86	22.59	22.81	22.81	1.92%	7,156
Jul 24, 2026	22.13	22.38	22.06	22.38	22.38	3.90%	5,701
Jul 23, 2026	21.16	21.55	21.12	21.54	21.54	2.62%	2,278
Jul 22, 2026	21.20	21.20	20.99	20.99	20.99	-1.69%	10,581
Jul 21, 2026	21.33	21.42	21.19	21.35	21.35	-1.43%	4,601
Jul 20, 2026	21.97	21.97	21.56	21.66	21.66	-0.09%	2,819
Jul 17, 2026	22.22	22.22	21.62	21.68	21.68	-3.43%	6,024
Jul 16, 2026	22.13	22.74	22.13	22.45	22.45	4.47%	6,900
Jul 15, 2026	21.19	21.51	21.19	21.49	21.49	1.66%	3,131
Jul 14, 2026	21.24	21.32	20.87	21.14	21.14	-6.25%	19,159
Jul 13, 2026	22.61	22.69	22.49	22.55	22.55	0.67%	2,681
Jul 10, 2026	22.30	22.43	22.30	22.40	22.40	1.08%	4,101
Jul 9, 2026	22.22	22.35	22.16	22.16	22.16	-0.05%	5,275
Jul 8, 2026	22.26	22.37	22.17	22.17	22.17	-1.12%	1,800
Jul 7, 2026	22.17	22.42	22.08	22.42	22.42	1.59%	7,501
Jul 6, 2026	21.73	22.07	21.73	22.07	22.07	-0.36%	1,457
Jul 2, 2026	21.76	22.21	21.40	22.15	22.15	3.17%	13,742
Jun 30, 2026	21.30	21.47	21.20	21.47	21.47	-3.98%	3,476