SYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	19.27	19.28	19.27	19.28	19.28	0.05%	402
Dec 23, 2024	19.27	19.27	19.27	19.27	19.27	-	200
Dec 20, 2024	19.20	19.27	19.20	19.27	19.27	0.10%	1,718
Dec 19, 2024	19.23	19.25	19.23	19.25	19.25	-0.21%	1,100
Dec 18, 2024	19.20	19.29	19.20	19.29	19.29	0.05%	1,900
Dec 17, 2024	19.28	19.28	19.28	19.28	19.28	-0.16%	2,000
Dec 16, 2024	19.23	19.31	19.23	19.31	19.31	0.26%	3,700
Dec 13, 2024	19.42	19.42	19.25	19.26	19.26	-0.26%	1,000
Dec 12, 2024	19.31	19.31	19.31	19.31	19.31	0.36%	100
Dec 11, 2024	19.31	19.31	19.24	19.24	19.24	0.10%	2,800
Dec 10, 2024	19.24	19.24	19.22	19.22	19.22	-	400
Dec 9, 2024	19.38	19.38	19.22	19.22	19.22	-0.05%	700
Dec 6, 2024	19.23	19.23	19.23	19.23	19.23	0.16%	600
Dec 5, 2024	19.20	19.20	19.20	19.20	19.20	-	400
Dec 4, 2024	19.20	19.22	19.20	19.20	19.20	0.05%	1,116
Dec 3, 2024	19.18	19.20	19.18	19.19	19.19	0.10%	700
Dec 2, 2024	19.23	19.23	19.17	19.17	19.17	-1.08%	700
Nov 29, 2024	19.25	19.38	18.94	19.38	19.38	0.62%	11,700
Nov 28, 2024	19.02	19.54	19.02	19.26	19.26	0.36%	3,100
Nov 27, 2024	19.18	19.19	19.18	19.19	19.19	-0.42%	4,600
Nov 26, 2024	19.27	19.27	19.27	19.27	19.17	-0.16%	200
Nov 25, 2024	19.38	19.38	19.23	19.30	19.20	0.26%	1,000
Nov 22, 2024	19.23	19.25	19.23	19.25	19.15	0.36%	722
Nov 21, 2024	19.20	19.20	19.18	19.18	19.08	-0.16%	1,728
Nov 20, 2024	19.21	19.21	19.18	19.21	19.11	0.37%	5,900
Nov 19, 2024	19.14	19.17	19.14	19.14	19.04	-0.05%	2,500
Nov 18, 2024	19.15	19.15	19.15	19.15	19.05	0.26%	200
Nov 15, 2024	19.12	19.12	19.10	19.10	19.00	-0.05%	1,034
Nov 14, 2024	19.09	19.12	19.09	19.11	19.01	0.16%	3,300
Nov 13, 2024	19.08	19.08	19.08	19.08	18.98	-	500
Nov 12, 2024	19.18	19.18	19.03	19.08	18.98	0.16%	8,600
Nov 11, 2024	19.06	19.06	19.05	19.05	18.95	0.42%	2,200
Nov 8, 2024	18.97	18.98	18.97	18.97	18.87	-0.11%	4,400
Nov 7, 2024	18.97	18.99	18.97	18.99	18.89	0.21%	4,401
Nov 6, 2024	19.09	19.09	18.94	18.95	18.85	0.11%	3,700
Nov 5, 2024	18.94	18.94	18.93	18.93	18.83	0.11%	5,301
Nov 4, 2024	18.97	18.97	18.91	18.91	18.81	-0.42%	17,800
Nov 1, 2024	18.97	18.99	18.97	18.99	18.89	-	9,612
Oct 31, 2024	18.98	18.99	18.97	18.99	18.89	0.11%	4,140
Oct 30, 2024	19.00	19.00	18.97	18.97	18.87	0.05%	800
Oct 29, 2024	18.95	18.99	18.95	18.96	18.86	-0.78%	1,400
Oct 28, 2024	19.10	19.11	19.10	19.11	18.92	0.16%	5,115
Oct 25, 2024	19.08	19.08	19.07	19.08	18.89	0.21%	4,600
Oct 24, 2024	19.02	19.04	19.02	19.04	18.85	-0.05%	2,400
Oct 23, 2024	19.01	19.07	19.01	19.05	18.86	-0.16%	3,800
Oct 22, 2024	19.05	19.08	19.05	19.08	18.89	0.10%	3,800
Oct 21, 2024	19.07	19.07	19.06	19.06	18.87	0.16%	1,518
Oct 18, 2024	19.02	19.03	19.01	19.03	18.84	0.16%	3,800
Oct 17, 2024	19.01	19.01	19.00	19.00	18.81	0.16%	1,709
Oct 16, 2024	19.02	19.03	18.97	18.97	18.78	-0.11%	5,401
Oct 15, 2024	18.86	18.99	18.86	18.99	18.80	0.53%	2,038
Oct 11, 2024	18.89	18.89	18.89	18.89	18.70	-	13,200
Oct 10, 2024	18.89	18.89	18.89	18.89	18.70	-0.26%	1,600
Oct 9, 2024	18.89	18.94	18.89	18.94	18.75	-	300
Oct 8, 2024	18.94	18.94	18.94	18.94	18.75	-0.42%	1,100
Oct 7, 2024	19.02	19.02	19.02	19.02	18.83	0.42%	200
Oct 4, 2024	18.88	18.94	18.88	18.94	18.75	0.11%	6,300
Oct 3, 2024	18.92	18.92	18.92	18.92	18.73	0.11%	1,501
Oct 2, 2024	18.90	18.90	18.90	18.90	18.71	-0.16%	-
Oct 1, 2024	18.93	18.93	18.93	18.93	18.74	-0.37%	-
Sep 30, 2024	19.07	19.07	19.00	19.00	18.81	0.80%	504
Sep 27, 2024	18.85	18.85	18.85	18.85	18.66	-0.53%	-
Sep 26, 2024	18.95	18.95	18.95	18.95	18.76	-0.73%	-
Sep 25, 2024	19.09	19.09	19.09	19.09	18.80	0.85%	200
Sep 24, 2024	18.93	18.93	18.93	18.93	18.64	0.05%	-
Sep 23, 2024	18.92	18.92	18.92	18.92	18.63	0.05%	-
Sep 20, 2024	18.91	18.91	18.91	18.91	18.62	0.11%	-
Sep 19, 2024	19.03	19.03	18.89	18.89	18.60	0.05%	239
Sep 18, 2024	18.88	18.88	18.88	18.88	18.59	0.16%	-
Sep 17, 2024	18.85	18.85	18.85	18.85	18.57	0.48%	100
Sep 16, 2024	18.77	18.78	18.76	18.76	18.48	-0.11%	800
Sep 13, 2024	18.77	18.78	18.77	18.78	18.50	0.21%	1,403
Sep 12, 2024	18.74	18.74	18.74	18.74	18.46	-0.11%	221
Sep 11, 2024	18.60	18.76	18.60	18.76	18.48	0.32%	4,715
Sep 10, 2024	18.71	18.71	18.70	18.70	18.42	-0.05%	1,735
Sep 9, 2024	18.69	18.71	18.69	18.71	18.43	0.21%	40,300
Sep 6, 2024	18.67	18.67	18.66	18.67	18.39	0.16%	2,700
Sep 5, 2024	18.65	18.65	18.64	18.64	18.36	-0.16%	3,100
Sep 4, 2024	18.67	18.67	18.67	18.67	18.38	0.27%	100
Sep 3, 2024	18.65	18.65	18.62	18.62	18.34	-0.11%	1,400
Aug 30, 2024	18.64	18.64	18.64	18.64	18.36	0.43%	200
Aug 29, 2024	18.59	18.62	18.56	18.56	18.28	-0.11%	2,400
Aug 28, 2024	18.58	18.58	18.58	18.58	18.30	-0.54%	311
Aug 27, 2024	18.70	18.72	18.68	18.68	18.30	-0.27%	1,202
Aug 26, 2024	18.73	18.73	18.73	18.73	18.35	0.32%	200
Aug 23, 2024	18.66	18.70	18.66	18.67	18.29	0.21%	2,400
Aug 22, 2024	18.55	18.63	18.55	18.63	18.25	-0.11%	2,200
Aug 21, 2024	18.70	18.70	18.65	18.65	18.27	0.27%	3,800
Aug 20, 2024	18.66	18.66	18.57	18.60	18.22	-0.16%	2,300
Aug 19, 2024	18.63	18.63	18.63	18.63	18.25	0.27%	126
Aug 16, 2024	18.58	18.58	18.58	18.58	18.20	0.11%	700
Aug 15, 2024	18.56	18.56	18.56	18.56	18.18	0.16%	-
Aug 14, 2024	18.53	18.53	18.52	18.53	18.16	0.22%	701
Aug 13, 2024	18.52	18.52	18.49	18.49	18.12	0.05%	6,200
Aug 12, 2024	18.47	18.48	18.47	18.48	18.11	0.11%	3,300
Aug 9, 2024	18.48	18.48	18.46	18.46	18.09	-0.43%	10,604
Aug 8, 2024	18.54	18.54	18.54	18.54	18.16	0.05%	300
Aug 7, 2024	18.46	18.53	18.44	18.53	18.16	1.15%	9,200
Aug 6, 2024	18.32	18.32	18.32	18.32	17.95	-1.13%	400
Aug 2, 2024	18.36	18.54	18.36	18.53	18.16	-0.16%	5,611