TSX:SYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	20.65	20.65	20.65	20.65	20.65	-1.90%	230
Jun 19, 2026	21.03	21.05	21.03	21.05	21.05	-0.38%	5,558
Jun 18, 2026	20.60	21.13	20.43	21.13	21.13	2.82%	730
Jun 17, 2026	20.88	20.88	20.55	20.55	20.55	-2.51%	5,549
Jun 16, 2026	21.00	21.08	20.95	21.08	21.08	0.91%	3,801
Jun 15, 2026	21.00	21.00	20.88	20.89	20.89	-1.79%	4,005
Jun 12, 2026	20.94	21.27	20.94	21.27	21.27	1.62%	5,603
Jun 11, 2026	20.90	20.93	20.64	20.93	20.93	0.14%	3,486
Jun 10, 2026	21.19	21.21	20.90	20.90	20.90	-1.18%	3,101
Jun 9, 2026	20.96	21.23	20.96	21.15	21.15	2.57%	958
Jun 8, 2026	20.85	20.85	20.53	20.62	20.62	-0.77%	9,551
Jun 5, 2026	20.99	21.02	20.72	20.78	20.78	1.66%	15,611
Jun 4, 2026	20.43	20.44	20.41	20.44	20.44	2.00%	6,155
Jun 3, 2026	19.88	20.06	19.88	20.04	20.04	0.15%	1,362
Jun 2, 2026	19.88	20.01	19.80	20.01	20.01	-1.96%	752
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