Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	SYK	334.60	334.98	330.46	334.68	0.71	940,470	14,279	302.76	335.62
2024-05-16	Z	SYK	332.00	335.00	331.35	333.98	2.11	1,168,490	20,407	307.64	336.02
2024-05-15	Z	SYK	325.91	332.22	324.30	331.99	7.65	1,989,178	21,177	331.35	333.12
2024-05-14	Z	SYK	324.09	326.0225	322.50	324.30	-0.34	1,712,601	23,212	316.66	358.01
2024-05-13	Z	SYK	331.32	331.32	323.51	324.56	-6.04	1,609,586	22,324	322.00	327.03
2024-05-10	Z	SYK	331.80	332.815	330.15	330.58	-0.31	1,307,925	16,672	327.43	334.21
2024-05-09	Z	SYK	330.41	332.7453	329.29	330.86	1.55	980,404	14,476	328.56	333.34
2024-05-08	Z	SYK	331.94	335.395	327.60	329.28	-2.88	1,214,050	17,777	327.00	337.29
2024-05-07	Z	SYK	327.93	332.39	326.63	332.14	6.54	1,331,236	20,700	324.25	335.00
2024-05-06	Z	SYK	330.30	331.00	324.59	325.50	-3.38	1,722,244	24,915	316.97	335.00
2024-05-03	Z	SYK	328.65	331.7625	326.701	328.45	1.89	1,589,324	23,223	314.30	332.01
2024-05-02	Z	SYK	331.68	331.68	322.51	326.63	-1.39	1,846,993	26,274	310.30	366.63
2024-05-01	Z	SYK	333.58	335.725	320.715	328.12	-8.78	2,766,931	34,510	327.91	333.74
2024-04-30	Z	SYK	337.65	340.41	336.32	336.50	-2.55	2,480,524	31,759	335.76	341.99
2024-04-29	Z	SYK	334.67	340.42	334.67	338.87	3.36	1,528,294	18,794	336.00	342.20
2024-04-26	Z	SYK	335.19	338.51	334.44	335.61	-1.48	1,063,570	15,897	312.85	338.59
2024-04-25	Z	SYK	335.84	337.87	333.33	337.15	0.24	1,615,335	20,923	296.45	339.67
2024-04-24	Z	SYK	335.28	342.595	334.20	336.85	2.14	1,515,546	20,800	305.95	360.00
2024-04-23	Z	SYK	328.55	335.12	327.00	334.91	7.31	1,430,518	21,754	317.00	338.24
2024-04-22	Z	SYK	327.71	329.43	323.75	327.68	2.27	1,688,622	22,756	323.88	374.22
2024-04-19	Z	SYK	330.38	330.38	324.68	325.43	-2.08	1,884,150	21,048	293.97	325.61
2024-04-18	Z	SYK	336.07	337.03	326.59	327.45	-8.58	2,143,604	27,514	322.89	329.79
2024-04-17	Z	SYK	338.61	339.395	334.59	336.03	-1.81	1,066,062	15,796	335.38	365.99
2024-04-16	Z	SYK	341.14	341.4325	334.19	337.66	-1.56	1,239,332	20,321	333.55	370.99
2024-04-15	Z	SYK	345.79	346.19	337.97	338.98	-3.07	1,087,797	15,965	298.31	371.20
2024-04-12	Z	SYK	342.90	344.12	339.31	342.05	-4.18	1,056,840	15,334	340.72	342.51
2024-04-11	Z	SYK	349.16	349.42	344.15	346.29	-1.22	822,222	15,610	340.32	396.20
2024-04-10	Z	SYK	348.11	351.00	345.79	347.33	-3.43	646,018	13,779	343.40	376.37
2024-04-09	Z	SYK	351.11	351.265	347.42	350.91	1.11	946,487	14,335	343.66	355.00
2024-04-08	Z	SYK	350.46	350.99	347.41	349.75	-1.31	786,526	12,305	348.97	350.77
2024-04-05	Z	SYK	348.48	351.67	348.19	351.02	3.565	686,625	13,273	348.11	351.52
2024-04-04	Z	SYK	354.23	354.59	346.8301	347.38	-3.71	888,864	16,251	344.01	385.42
2024-04-03	Z	SYK	350.86	354.88	350.22	351.00	1.90	905,918	15,742	350.88	353.80
2024-04-02	Z	SYK	352.29	353.85	348.45	349.38	-5.165	996,929	17,527	349.53	396.20
2024-04-01	Z	SYK	357.03	357.15	353.39	354.67	-3.195	760,827	13,473	352.05	357.41
2024-03-29	Z	SYK	359.20	359.50	355.685	357.87	-1.03	0	0	357.06	358.86
2024-03-28	Z	SYK	359.20	359.50	355.685	357.87	-1.03	1,074,753	16,006	357.06	358.86
2024-03-27	Z	SYK	351.99	359.08	351.89	358.71	9.335	1,404,675	15,840	355.27	361.82
2024-03-26	Z	SYK	351.17	352.99	350.00	350.38	-0.77	785,798	13,407	345.65	354.00
2024-03-25	Z	SYK	353.25	354.24	349.845	351.03	-1.28	792,529	12,482	347.14	395.80
2024-03-22	Z	SYK	353.41	354.95	348.805	352.62	-0.875	1,105,369	13,846	317.74	353.38
2024-03-21	Z	SYK	353.96	354.8665	351.00	353.51	0.21	1,537,649	13,980	353.03	354.49
2024-03-20	Z	SYK	356.91	356.91	351.52	353.19	-3.665	1,179,231	15,071	353.18	354.97
2024-03-19	Z	SYK	354.95	356.98	353.56	356.89	2.87	1,052,135	12,343	350.25	357.00
2024-03-18	Z	SYK	354.02	355.92	352.62	354.08	1.95	953,749	12,231	318.31	357.06
2024-03-15	Z	SYK	353.37	354.23	350.79	352.23	-3.33	2,075,218	13,778	349.00	387.69
2024-03-14	Z	SYK	356.56	358.22	353.16	355.64	-1.03	961,235	14,017	354.13	360.78
2024-03-13	Z	SYK	359.63	359.645	355.80	356.89	-1.46	1,105,232	13,636	351.68	359.90
2024-03-12	Z	SYK	355.17	360.33	353.76	358.39	2.74	737,021	10,917	357.50	363.07
2024-03-11	Z	SYK	357.87	361.41	354.37	355.59	-2.48	1,119,991	15,501	319.78	360.00
2024-03-08	Z	SYK	357.12	360.28	355.64	357.87	0.04	871,221	13,727	357.50	360.00
2024-03-07	Z	SYK	357.46	359.78	355.67	357.62	2.67	804,145	11,815	356.91	389.18
2024-03-06	Z	SYK	353.00	357.01	352.695	355.00	2.702	892,318	12,194	353.51	355.11
2024-03-05	Z	SYK	357.01	357.68	349.91	352.39	-3.35	840,014	13,989	348.90	359.32
2024-03-04	Z	SYK	353.00	356.843	352.10	355.85	2.63	714,107	12,504	330.13	355.85
2024-03-01	Z	SYK	348.75	354.54	347.0786	353.315	4.245	1,400,407	14,061	321.80	353.26
2024-02-29	Z	SYK	352.39	353.77	347.265	349.07	-3.07	2,283,348	17,980	316.67	349.07
2024-02-28	Z	SYK	351.61	352.2489	348.54	351.80	-0.342	1,289,389	13,608	316.67	376.37
2024-02-27	Z	SYK	351.32	354.329	350.60	352.21	-0.27	903,902	12,232	316.57	352.21
2024-02-26	Z	SYK	355.35	356.61	351.70	352.46	-2.562	1,224,130	13,185	299.05	358.00
2024-02-23	Z	SYK	353.60	357.40	352.37	355.03	1.79	691,462	12,914	353.72	355.33
2024-02-22	Z	SYK	350.00	354.82	348.69	353.15	5.535	1,326,921	19,620	345.00	359.00
2024-02-21	Z	SYK	348.89	350.27	346.0442	347.56	-0.29	1,177,601	14,920	345.00	349.50
2024-02-20	Z	SYK	351.70	351.96	347.39	348.07	-0.89	1,161,905	15,247	345.00	379.00