Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 4.72 | -0.06 | -1.26% | 4.76 | 4.76 | 4.72 | 3,271 |
| Jul 16 2024 | 4.78 | -0.06 | -1.24% | 4.72 | 4.78 | 4.72 | 1,394 |
| Jul 15 2024 | 4.84 | 0.18 | 3.86% | 4.72 | 4.84 | 4.72 | 1,300 |
| Jul 12 2024 | 4.66 | -0.04 | -0.85% | 4.66 | 4.66 | 4.66 | 200 |
| Jul 11 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
| Jul 10 2024 | 4.70 | -0.10 | -2.08% | 4.70 | 4.70 | 4.70 | 1,100 |
| Jul 09 2024 | 4.80 | 0.00 | 0.00% | 4.70 | 4.80 | 4.70 | 1,001 |
| Jul 08 2024 | 4.80 | 0.14 | 3.00% | 4.66 | 4.80 | 4.66 | 588 |
| Jul 05 2024 | 4.66 | -0.24 | -4.90% | 4.74 | 4.74 | 4.66 | 528 |
| Jul 04 2024 | 4.90 | 0.26 | 5.60% | 4.90 | 4.90 | 4.90 | 226 |
| Jul 03 2024 | 4.64 | -0.06 | -1.28% | 4.64 | 4.64 | 4.64 | 100 |
| Jul 02 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 250 |
| Jul 01 2024 | 4.70 | -0.02 | -0.42% | 4.66 | 4.76 | 4.66 | 158 |
| Jun 28 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
| Jun 27 2024 | 4.72 | 0.02 | 0.43% | 4.70 | 4.72 | 4.70 | 300 |
| Jun 26 2024 | 4.70 | -0.08 | -1.67% | 4.70 | 4.82 | 4.70 | 644 |
| Jun 25 2024 | 4.78 | 0.06 | 1.27% | 4.80 | 4.80 | 4.78 | 2,282 |
| Jun 24 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.72 | 0.00 |
| Jun 21 2024 | 4.72 | -0.02 | -0.42% | 4.72 | 4.72 | 4.72 | 8 |
| Jun 20 2024 | 4.74 | -0.06 | -1.25% | 4.96 | 4.96 | 4.74 | 350 |
| Jun 19 2024 | 4.80 | 0.04 | 0.84% | 4.80 | 4.80 | 4.80 | 50 |
| Jun 18 2024 | 4.76 | -0.04 | -0.83% | 4.88 | 4.88 | 4.76 | 1,731 |
| Jun 17 2024 | 4.80 | -0.06 | -1.23% | 5.00 | 5.00 | 4.80 | 110 |
| Jun 14 2024 | 4.86 | 0.06 | 1.25% | 4.88 | 4.88 | 4.86 | 2,429 |
| Jun 13 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 180 |
| Jun 12 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 1,750 |
| Jun 11 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 0.00 |
| Jun 10 2024 | 4.80 | -0.08 | -1.64% | 4.80 | 4.80 | 4.80 | 1,501 |
| Jun 07 2024 | 4.88 | 0.10 | 2.09% | 4.82 | 4.88 | 4.82 | 115 |
| Jun 06 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| Jun 05 2024 | 4.78 | -0.06 | -1.24% | 4.82 | 4.82 | 4.78 | 364 |
| Jun 04 2024 | 4.84 | 0.06 | 1.26% | 4.82 | 4.84 | 4.82 | 852 |
| Jun 03 2024 | 4.78 | -0.06 | -1.24% | 4.88 | 4.88 | 4.78 | 1,132 |
| May 31 2024 | 4.84 | -0.12 | -2.42% | 4.88 | 4.88 | 4.84 | 1,143 |
| May 30 2024 | 4.96 | 0.12 | 2.48% | 4.96 | 4.96 | 4.96 | 90 |
| May 29 2024 | 4.84 | -0.04 | -0.82% | 4.90 | 4.96 | 4.82 | 3,477 |
| May 28 2024 | 4.88 | -0.12 | -2.40% | 4.90 | 4.90 | 4.88 | 1,650 |
| May 27 2024 | 5.00 | 0.10 | 2.04% | 4.90 | 5.00 | 4.90 | 382 |
| May 24 2024 | 4.90 | -0.06 | -1.21% | 5.05 | 5.05 | 4.88 | 890 |
| May 23 2024 | 4.96 | 0.02 | 0.40% | 4.92 | 4.96 | 4.92 | 231 |
| May 22 2024 | 4.94 | -0.02 | -0.40% | 4.96 | 5.00 | 4.94 | 1,995 |
| May 21 2024 | 4.96 | -0.02 | -0.40% | 4.94 | 5.10 | 4.90 | 1,746 |
| May 20 2024 | 4.98 | -0.22 | -4.23% | 5.05 | 5.05 | 4.94 | 1,449 |
| May 17 2024 | 5.20 | -0.10 | -1.89% | 5.30 | 5.30 | 5.20 | 203 |
| May 16 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.30 | 5.30 | 717 |
| May 15 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 3,516 |
| May 14 2024 | 5.30 | 0.00 | 0.00% | 5.35 | 5.35 | 5.25 | 3,940 |
| May 13 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.35 | 5.30 | 5,650 |
| May 10 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 325 |
| May 09 2024 | 5.35 | 0.05 | 0.94% | 5.40 | 5.40 | 5.35 | 401 |
| May 08 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 200 |
| May 07 2024 | 5.30 | -0.05 | -0.93% | 5.20 | 5.40 | 5.10 | 4,685 |
| May 06 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 1,000 |
| May 03 2024 | 5.30 | 0.05 | 0.95% | 5.30 | 5.30 | 5.30 | 1,959 |
| May 02 2024 | 5.25 | -0.15 | -2.78% | 5.40 | 5.40 | 5.25 | 1,100 |
| Apr 30 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 1 |
| Apr 29 2024 | 5.40 | 0.10 | 1.89% | 5.30 | 5.40 | 5.30 | 1,011 |
| Apr 26 2024 | 5.30 | 0.15 | 2.91% | 5.25 | 5.40 | 5.25 | 3,458 |
| Apr 25 2024 | 5.15 | -0.20 | -3.74% | 5.30 | 5.30 | 5.15 | 2,000 |
| Apr 24 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 500 |
| Apr 23 2024 | 5.30 | 0.00 | 0.00% | 5.40 | 5.40 | 5.30 | 127 |
| Apr 22 2024 | 5.30 | 0.00 | 0.00% | 5.25 | 5.35 | 5.25 | 6,363 |
| Apr 19 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.40 | 5.30 | 3,168 |
