Historical Stock Prices

SYT 
$83.93
*  
2.15
2.63%
Get SYT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SYT now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 84.48 84.69 83.67 83.93 255,647
07/01/2015 81.73 82.1 81.5 81.78 233,438
06/30/2015 82.26 82.36 81.19 81.61 399,832
06/29/2015 83.33 83.87 82.54 82.54 146,905
06/26/2015 83.43 83.81 83.26 83.74 710,234
06/25/2015 83.94 84.37 83.63 83.77 355,528
06/24/2015 85.52 85.68 84.76 84.86 379,778
06/23/2015 86.26 86.51 85.91 86.19 219,554
06/22/2015 87.33 87.38 86.41 86.51 326,906
06/19/2015 87.35 87.72 86.44 86.7 873,259
06/18/2015 86.24 87.42 85.87 86.19 678,143
06/17/2015 84.81 84.85 83.89 84.31 482,518
06/16/2015 84.95 85.19 84.655 84.8 376,919
06/15/2015 86.42 86.42 85.06 85.41 400,719
06/12/2015 86.27 86.76 85.9 86.28 219,401
06/11/2015 85.66 85.88 85.06 85.87 454,483
06/10/2015 88.19 89.14 85.69 86.29 1,171,354
06/09/2015 86.94 87.07 86.23 86.3 332,778
06/08/2015 87.5 87.84 86.32 86.81 884,342
06/05/2015 87.53 88.84 86.86 88.33 1,450,406
06/04/2015 92.87 92.9 89.08 89.59 958,142
06/03/2015 90.65 98.15 89.86 93.61 1,797,992
06/02/2015 90.08 90.57 89.9003 90.33 173,157
06/01/2015 90.13 90.13 89 89.73 391,325
05/29/2015 91.05 91.81 90.1208 91.03 624,878
05/28/2015 90.05 94.97 89.22 92.95 1,233,761
05/27/2015 89.62 90.87 89.51 90.75 294,556
05/26/2015 88.88 89.25 88.61 88.92 466,177
05/22/2015 89.24 90.18 89.2 89.52 637,278
05/21/2015 89.85 90.58 89.84 90.37 316,575
05/20/2015 89.19 91.86 88.82 91.06 1,758,832
05/19/2015 86.42 87.39 86.41 87.23 397,142
05/18/2015 87.91 88.01 87.3978 87.94 350,297
05/15/2015 86.06 88.05 86.02 87.9 801,271
05/14/2015 87.6 89.98 87.6 89.7 707,436
05/13/2015 86.61 87.84 86.44 87.54 822,082
05/12/2015 87.02 87.45 86.55 86.81 2,525,492
05/11/2015 85.72 86.34 85.2 85.6 2,068,662
05/08/2015 87.39 87.54 84.3 85.75 3,669,404
05/07/2015 72.14 77.7 71.89 77 1,542,389
05/06/2015 73.54 73.58 72.4 72.59 533,141
05/05/2015 73.06 73.63 72.39 72.42 713,493
05/04/2015 72.85 73.28 71.73 71.96 2,344,547
05/01/2015 76.04 78.5 75.318 77.92 4,100,222
04/30/2015 66.69 67.28 66.6 67.04 305,896
04/29/2015 68.93 70.1035 68.83 69.37 1,178,789
04/28/2015 68.16 68.95 68.03 68.83 385,790
04/27/2015 68.66 69.58 68.66 69 407,938
04/24/2015 68.87 69.1 68.6675 68.88 132,772
04/23/2015 67.72 68.73 67.7 68.45 204,621
04/22/2015 67.47 67.88 67.4 67.81 216,182
04/21/2015 68.37 68.89 68.16 68.81 695,358
04/20/2015 68.52 68.82 68.04 68.04 421,120
04/17/2015 68.57 69.08 68.52 68.72 827,007
04/16/2015 71.3 71.8 70.95 71.59 189,028
04/15/2015 71.89 71.93 71.32 71.84 194,339
04/14/2015 70.81 71.07 70.3804 70.62 271,739
04/13/2015 70.44 70.47 70.03 70.32 232,808
04/10/2015 70.58 70.78 70.35 70.67 450,618
04/09/2015 70.6 70.77 70.2 70.37 287,471
04/08/2015 71.04 71.18 70.09 70.2 489,681
04/07/2015 70.57 70.89 70.28 70.33 192,488
04/06/2015 69.69 70.48 69.69 70.31 121,700
04/02/2015 69.85 70.06 69.49 69.53 219,135
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?