Historical Stock Prices

SYT 
$89.52
*  
0.85
0.94%
Get SYT Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/01/2015 68.8 69.25 68.55 69.15 248,165
03/31/2015 68 68.33 67.73 67.81 192,383
03/30/2015 68.69 68.88 68.47 68.57 131,151
03/27/2015 68.45 68.75 68.23 68.64 221,183
03/26/2015 68.35 68.5 68.025 68.16 296,414
03/25/2015 68.87 68.94 68.19 68.19 247,737
03/24/2015 68.98 69.02 68.16 68.19 181,003
03/23/2015 69.57 69.65 69.11 69.31 256,147
03/20/2015 68.43 69.06 68.14 68.53 530,452
03/19/2015 67.39 67.43 66.83 67.1 306,670
03/18/2015 67.09 68.48 66.8901 68.31 282,748
03/17/2015 66.67 66.86 66.47 66.74 139,902
03/16/2015 67.27 67.52 66.79 67.1 204,176
03/13/2015 66.52 67.13 66.35 67.01 231,114
03/12/2015 67.44 67.44 66.41 66.88 161,033
03/11/2015 66.4 66.6499 66.19 66.33 216,751
03/10/2015 65.78 65.89 65.53 65.65 156,616
03/09/2015 67.24 67.26 66.9 67.09 201,442
03/06/2015 67.27 67.38 66.82 67.09 321,214
03/05/2015 67.9 67.93 67.31 67.66 164,216
03/04/2015 68.55 68.55 67.88 68.53 245,443
03/03/2015 68.69 68.85 67.89 68.35 296,045
03/02/2015 69.82 70.26 69.52 70.03 176,190
02/27/2015 70.86 70.94 70.5701 70.65 235,594
02/26/2015 70.92 71.0103 70.68 70.82 230,371
02/25/2015 71.05 71.24 70.87 71.11 217,415
02/24/2015 70.62 71.05 70.32 70.87 216,903
02/23/2015 70.12 70.29 69.86 69.93 261,007
*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?