TSX:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.68	20.68	20.41	20.41	20.41	-2.67%	977
May 29, 2026	20.97	20.97	20.97	20.97	20.97	0.43%	415
May 28, 2026	20.36	21.01	20.36	20.88	20.88	0.34%	9,400
May 27, 2026	21.47	21.47	20.55	20.81	20.81	-1.89%	7,337
May 26, 2026	21.71	21.71	21.21	21.21	21.21	-2.62%	2,607
May 25, 2026	21.96	21.99	21.78	21.78	21.78	0.83%	3,000
May 22, 2026	21.76	21.76	21.39	21.60	21.60	1.03%	1,829
May 21, 2026	21.61	21.61	21.33	21.38	21.38	-2.11%	2,300
May 20, 2026	21.51	21.93	21.51	21.84	21.84	0.92%	2,400
May 19, 2026	21.45	21.64	21.45	21.64	21.64	3.64%	2,119
May 15, 2026	21.19	21.19	20.88	20.88	20.88	0.48%	6,149
May 14, 2026	20.55	20.85	20.55	20.78	20.78	0.92%	7,830
May 13, 2026	20.08	20.60	20.08	20.59	20.59	2.13%	2,620
May 12, 2026	19.45	20.16	19.45	20.16	20.16	4.73%	27,709
May 11, 2026	19.56	19.56	19.20	19.25	19.25	-1.53%	23,925
May 8, 2026	19.65	19.65	19.55	19.55	19.55	-2.98%	1,629