TSX:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	22.55	22.66	22.41	22.42	22.36	-0.84%	9,776
Jun 26, 2026	22.13	22.61	22.13	22.61	22.55	4.87%	103,673
Jun 25, 2026	21.76	21.76	21.56	21.56	21.50	0.56%	1,702
Jun 24, 2026	21.54	21.54	21.44	21.44	21.38	2.05%	6,140
Jun 23, 2026	21.00	21.01	20.99	21.01	20.95	1.74%	3,300
Jun 22, 2026	20.65	20.65	20.65	20.65	20.60	-1.90%	230
Jun 19, 2026	21.03	21.05	21.03	21.05	20.99	-0.38%	5,558
Jun 18, 2026	20.60	21.13	20.43	21.13	21.07	2.82%	730
Jun 17, 2026	20.88	20.88	20.55	20.55	20.50	-2.51%	5,549
Jun 16, 2026	21.00	21.08	20.95	21.08	21.02	0.91%	3,801
Jun 15, 2026	21.00	21.00	20.88	20.89	20.83	-1.79%	4,005
Jun 12, 2026	20.94	21.27	20.94	21.27	21.21	1.62%	5,603
Jun 11, 2026	20.90	20.93	20.64	20.93	20.87	0.14%	3,486
Jun 10, 2026	21.19	21.21	20.90	20.90	20.84	-1.18%	3,101
Jun 9, 2026	20.96	21.23	20.96	21.15	21.09	2.57%	958
Jun 8, 2026	20.85	20.85	20.53	20.62	20.57	-0.77%	9,551
Jun 5, 2026	20.99	21.02	20.72	20.78	20.72	1.66%	15,611
Jun 4, 2026	20.43	20.44	20.41	20.44	20.39	2.00%	6,155
Jun 3, 2026	19.88	20.06	19.88	20.04	19.99	0.15%	1,362
Jun 2, 2026	19.88	20.01	19.80	20.01	19.96	-1.96%	752
Jun 1, 2026	20.68	20.68	20.41	20.41	20.36	-2.67%	977
May 29, 2026	20.97	20.97	20.97	20.97	20.91	0.43%	415
May 28, 2026	20.36	21.01	20.36	20.88	20.82	0.34%	9,400
May 27, 2026	21.47	21.47	20.55	20.81	20.75	-1.89%	7,337
May 26, 2026	21.71	21.71	21.21	21.21	21.15	-2.62%	2,607
May 25, 2026	21.96	21.99	21.78	21.78	21.72	0.83%	3,000
May 22, 2026	21.76	21.76	21.39	21.60	21.54	1.03%	1,829
May 21, 2026	21.61	21.61	21.33	21.38	21.32	-2.11%	2,300