SYS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Nov 28 2024 | 5.47 | 0.00 | 0.00% | 5.47 | 5.47 | 5.47 | 0.00 |
Nov 27 2024 | 5.47 | -0.02 | -0.36% | 5.48 | 5.50 | 5.38 | 28,086 |
Nov 26 2024 | 5.49 | 0.01 | 0.18% | 5.48 | 5.50 | 5.38 | 4,686 |
Nov 25 2024 | 5.48 | 0.18 | 3.40% | 5.33 | 5.69 | 5.05 | 45,839 |
Nov 22 2024 | 5.30 | 0.09 | 1.73% | 5.26 | 5.30 | 5.15 | 5,133 |
Nov 21 2024 | 5.21 | -0.07 | -1.33% | 5.28 | 5.28 | 5.21 | 23,990 |
Nov 20 2024 | 5.28 | 0.11 | 2.13% | 5.30 | 5.30 | 5.23 | 5,663 |
Nov 19 2024 | 5.17 | -0.12 | -2.27% | 5.25 | 5.25 | 5.10 | 7,227 |
Nov 18 2024 | 5.29 | 0.03 | 0.57% | 5.29 | 5.32 | 5.18 | 5,565 |
Nov 15 2024 | 5.26 | 0.11 | 2.14% | 5.23 | 5.32 | 5.23 | 2,740 |
Nov 14 2024 | 5.15 | 0.02 | 0.39% | 5.20 | 5.20 | 5.06 | 2,920 |
Nov 13 2024 | 5.13 | 0.02 | 0.39% | 5.19 | 5.21 | 5.13 | 3,833 |
Nov 12 2024 | 5.11 | -0.08 | -1.54% | 5.18 | 5.18 | 5.06 | 6,019 |
Nov 11 2024 | 5.19 | 0.05 | 0.97% | 5.11 | 5.44 | 5.11 | 11,799 |
Nov 08 2024 | 5.14 | 0.16 | 3.21% | 4.90 | 5.21 | 4.765 | 21,125 |
Nov 07 2024 | 4.98 | -0.12 | -2.35% | 5.20 | 5.20 | 4.93 | 27,702 |
Nov 06 2024 | 5.10 | -0.29 | -5.38% | 5.27 | 5.28 | 4.96 | 16,117 |
Nov 05 2024 | 5.39 | 0.00 | 0.00% | 5.30 | 5.39 | 5.21 | 12,463 |
Nov 04 2024 | 5.39 | -0.06 | -1.10% | 5.45 | 5.51 | 5.25 | 12,843 |
Nov 01 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 0.00 |
Oct 31 2024 | 5.45 | -0.05 | -0.91% | 5.45 | 5.51 | 5.45 | 5,606 |
Oct 30 2024 | 5.50 | 0.12 | 2.23% | 5.40 | 5.50 | 5.36 | 378,853 |
Oct 29 2024 | 5.38 | -0.21 | -3.76% | 5.58 | 5.59 | 5.21 | 9,211 |
Oct 28 2024 | 5.59 | 0.05 | 0.90% | 5.54 | 5.60 | 5.52 | 9,300 |
Oct 25 2024 | 5.54 | 0.00 | 0.00% | 5.59 | 5.59 | 5.40 | 186,877 |
Oct 24 2024 | 5.54 | 0.30 | 5.73% | 5.35 | 5.86 | 5.35 | 45,271 |
Oct 23 2024 | 5.24 | -0.06 | -1.13% | 5.36 | 5.40 | 4.825 | 73,871 |
Oct 22 2024 | 5.30 | -0.03 | -0.56% | 5.33 | 5.33 | 5.14 | 16,615 |
Oct 21 2024 | 5.33 | -0.07 | -1.30% | 5.41 | 5.42 | 5.23 | 10,346 |
Oct 18 2024 | 5.40 | 0.05 | 0.93% | 5.41 | 5.41 | 5.30 | 10,988 |
Oct 17 2024 | 5.35 | 0.02 | 0.38% | 5.34 | 5.40 | 5.28 | 9,967 |
Oct 16 2024 | 5.33 | 0.03 | 0.57% | 5.30 | 5.39 | 5.30 | 2,143 |
Oct 15 2024 | 5.30 | 0.00 | 0.00% | 5.40 | 5.40 | 5.20 | 10,153 |
Oct 14 2024 | 5.30 | 0.01 | 0.19% | 5.39 | 5.40 | 5.25 | 25,025 |
Oct 11 2024 | 5.29 | 0.04 | 0.76% | 5.20 | 5.30 | 5.19 | 28,938 |
Oct 10 2024 | 5.25 | 0.11 | 2.14% | 5.20 | 5.43 | 5.15 | 16,982 |
Oct 09 2024 | 5.14 | 0.02 | 0.39% | 5.10 | 5.15 | 5.10 | 2,301 |
Oct 08 2024 | 5.12 | 0.01 | 0.20% | 5.15 | 5.15 | 5.04 | 7,493 |
Oct 07 2024 | 5.11 | 0.10 | 2.00% | 5.09 | 5.15 | 5.09 | 9,158 |
Oct 04 2024 | 5.01 | -0.03 | -0.60% | 5.07 | 5.08 | 5.01 | 4,190 |
Oct 03 2024 | 5.04 | 0.04 | 0.80% | 4.95 | 5.08 | 4.95 | 35,300 |
Oct 02 2024 | 5.00 | 0.03 | 0.60% | 5.05 | 5.05 | 4.92 | 68,444 |
Oct 01 2024 | 4.97 | 0.07 | 1.43% | 4.99 | 5.09 | 4.85 | 40,528 |
Sep 30 2024 | 4.90 | 0.15 | 3.16% | 5.10 | 5.10 | 4.85 | 32,571 |
Sep 27 2024 | 4.75 | 0.04 | 0.96% | 4.685 | 4.79 | 4.685 | 38,367 |
Sep 26 2024 | 4.705 | -0.05 | -0.95% | 4.69 | 4.745 | 4.69 | 3,797 |
Sep 25 2024 | 4.75 | 0.00 | 0.11% | 4.745 | 4.75 | 4.745 | 700 |
Sep 24 2024 | 4.745 | 0.04 | 0.96% | 4.795 | 4.795 | 4.655 | 57,154 |
Sep 23 2024 | 4.70 | 0.02 | 0.32% | 4.605 | 4.70 | 4.605 | 9,600 |
Sep 20 2024 | 4.685 | 0.02 | 0.54% | 4.57 | 4.72 | 4.57 | 21,838 |
Sep 19 2024 | 4.66 | 0.09 | 1.97% | 4.685 | 4.735 | 4.605 | 34,834 |
Sep 18 2024 | 4.57 | 0.07 | 1.56% | 4.51 | 4.60 | 4.485 | 20,712 |
Sep 17 2024 | 4.50 | 0.03 | 0.56% | 4.40 | 4.52 | 4.305 | 15,685 |
Sep 16 2024 | 4.475 | -0.18 | -3.76% | 4.60 | 4.60 | 4.415 | 20,419 |
Sep 13 2024 | 4.65 | -0.04 | -0.75% | 4.62 | 4.695 | 4.60 | 12,232 |
Sep 12 2024 | 4.685 | -0.16 | -3.30% | 4.85 | 4.85 | 4.615 | 28,123 |
Sep 11 2024 | 4.845 | -0.02 | -0.41% | 4.89 | 4.90 | 4.60 | 45,927 |
Sep 10 2024 | 4.865 | -0.01 | -0.10% | 4.865 | 4.865 | 4.77 | 2,668 |
Sep 09 2024 | 4.87 | 0.08 | 1.56% | 4.81 | 4.98 | 4.77 | 7,371 |
Sep 06 2024 | 4.795 | 0.08 | 1.70% | 4.835 | 4.835 | 4.75 | 1,795 |
Sep 05 2024 | 4.715 | 0.01 | 0.32% | 4.70 | 4.725 | 4.665 | 1,410 |
Sep 04 2024 | 4.70 | 0.00 | 0.11% | 4.62 | 4.75 | 4.62 | 4,103 |
Sep 03 2024 | 4.695 | 0.03 | 0.64% | 4.62 | 4.70 | 4.56 | 26,936 |
Sep 02 2024 | 4.665 | 0.08 | 1.63% | 4.67 | 4.80 | 4.63 | 2,958 |