Stryker Corporation (SYK) Historical Stock Data
364.60 ↑7.46 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYK is down -0.15% a day on average. There have been 12 days where Stryker Corporation closed green and 18 days where SYK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 356.23 | 364.60 | ↑$8.37 (2.35%) | 356.00 | 364.81 | 3.15M |
| 2024-12-19 | 359.31 | 357.14 | ↓$2.17 (-0.60%) | 356.30 | 363.06 | 1.71M |
| 2024-12-18 | 371.00 | 359.17 | ↓$11.83 (-3.19%) | 358.49 | 371.92 | 1.62M |
| 2024-12-17 | 371.58 | 370.81 | ↓$0.77 (-0.21%) | 368.05 | 374.57 | 1.54M |
| 2024-12-16 | 375.00 | 372.70 | ↓$2.30 (-0.61%) | 372.45 | 376.24 | 1.16M |
| 2024-12-13 | 375.62 | 374.60 | ↓$1.02 (-0.27%) | 373.15 | 376.49 | 755.82K |
| 2024-12-12 | 377.00 | 375.06 | ↓$1.94 (-0.51%) | 374.62 | 378.09 | 846.10K |
| 2024-12-11 | 383.02 | 376.16 | ↓$6.86 (-1.79%) | 375.26 | 386.63 | 1.21M |
| 2024-12-10 | 384.12 | 382.68 | ↓$1.44 (-0.37%) | 381.09 | 385.56 | 1.28M |
| 2024-12-09 | 384.80 | 381.11 | ↓$3.69 (-0.96%) | 378.75 | 385.15 | 0.92M |
| 2024-12-06 | 383.09 | 385.02 | ↑$1.93 (0.50%) | 383.09 | 389.99 | 1.05M |
| 2024-12-05 | 387.18 | 382.45 | ↓$4.73 (-1.22%) | 379.82 | 388.71 | 1.32M |
| 2024-12-04 | 390.75 | 389.76 | ↓$0.99 (-0.25%) | 387.96 | 392.21 | 707.71K |
| 2024-12-03 | 389.49 | 390.97 | ↑$1.48 (0.38%) | 386.46 | 391.90 | 0.92M |
| 2024-12-02 | 393.25 | 389.63 | ↓$3.62 (-0.92%) | 388.67 | 394.14 | 1.22M |
| 2024-11-29 | 387.03 | 392.15 | ↑$5.12 (1.32%) | 386.46 | 393.30 | 711.21K |
| 2024-11-27 | 389.16 | 388.14 | ↓$1.02 (-0.26%) | 387.82 | 391.40 | 1.02M |
| 2024-11-26 | 388.00 | 389.71 | ↑$1.71 (0.44%) | 384.91 | 389.95 | 1.01M |
| 2024-11-25 | 386.29 | 384.91 | ↓$1.38 (-0.36%) | 379.50 | 388.43 | 2.10M |
| 2024-11-22 | 390.41 | 384.85 | ↓$5.56 (-1.42%) | 381.48 | 391.07 | 1.07M |
| 2024-11-21 | 387.19 | 390.14 | ↑$2.95 (0.76%) | 384.57 | 390.37 | 1.14M |
| 2024-11-20 | 389.85 | 385.68 | ↓$4.17 (-1.07%) | 382.25 | 390.00 | 1.10M |
| 2024-11-19 | 386.93 | 388.68 | ↑$1.75 (0.45%) | 385.89 | 392.31 | 1.52M |
| 2024-11-18 | 392.97 | 389.40 | ↓$3.57 (-0.91%) | 389.03 | 398.20 | 2.05M |
| 2024-11-15 | 381.99 | 390.08 | ↑$8.09 (2.12%) | 380.21 | 392.01 | 2.87M |
| 2024-11-14 | 389.54 | 383.28 | ↓$6.26 (-1.61%) | 382.40 | 392.70 | 1.81M |
| 2024-11-13 | 386.67 | 388.34 | ↑$1.67 (0.43%) | 385.34 | 390.59 | 1.69M |
| 2024-11-12 | 381.42 | 387.11 | ↑$5.69 (1.49%) | 380.56 | 388.12 | 1.63M |
| 2024-11-11 | 377.47 | 378.86 | ↑$1.39 (0.37%) | 376.14 | 381.54 | 0.97M |
| 2024-11-08 | 371.11 | 375.96 | ↑$4.85 (1.31%) | 370.83 | 377.83 | 1.01M |
Create an account or log in to view more rows.
$SYK PT?
$SYK I still don’t wanna buy it
$SYK we need to get moving
$SYK Burn burn burn
$SYK Green by EOD guarentee
$SYK the end is near
$SYK why is this not moving lol
$SYK Powell save me
$SYK Bears go home!
$SYK unstoppable up wow