Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 64.71 | 2.14 | 3.42% | 64.06 | 64.79 | 62.19 | 1,489,203 |
| Sep 18 2024 | 62.57 | 1.38 | 2.26% | 61.48 | 64.27 | 60.50 | 150,215 |
| Sep 17 2024 | 61.19 | 0.77 | 1.27% | 61.22 | 61.855 | 60.04 | 84,887 |
| Sep 16 2024 | 60.42 | 0.51 | 0.85% | 59.77 | 60.52 | 58.30 | 62,811 |
| Sep 13 2024 | 59.91 | 1.50 | 2.57% | 59.25 | 60.07 | 58.52 | 65,887 |
| Sep 12 2024 | 58.41 | 0.56 | 0.97% | 58.24 | 58.47 | 57.22 | 52,462 |
| Sep 11 2024 | 57.85 | -0.99 | -1.68% | 58.16 | 58.16 | 56.35 | 65,374 |
| Sep 10 2024 | 58.84 | 1.14 | 1.98% | 57.68 | 59.01 | 56.86 | 42,309 |
| Sep 09 2024 | 57.70 | 0.03 | 0.05% | 57.65 | 58.55 | 57.20 | 72,747 |
| Sep 06 2024 | 57.67 | -1.11 | -1.89% | 59.14 | 59.285 | 57.55 | 44,340 |
| Sep 05 2024 | 58.78 | -0.53 | -0.89% | 59.63 | 59.78 | 58.48 | 49,517 |
| Sep 04 2024 | 59.31 | -0.76 | -1.27% | 59.89 | 59.94 | 58.73 | 39,822 |
| Sep 03 2024 | 60.07 | -0.53 | -0.87% | 59.73 | 61.03 | 59.302 | 59,378 |
| Aug 30 2024 | 60.60 | 0.48 | 0.80% | 60.41 | 60.80 | 59.3653 | 41,944 |
| Aug 29 2024 | 60.12 | 0.25 | 0.42% | 60.50 | 60.615 | 59.51 | 46,817 |
| Aug 28 2024 | 59.87 | 0.36 | 0.60% | 59.14 | 60.49 | 58.77 | 35,105 |
| Aug 27 2024 | 59.51 | -0.34 | -0.57% | 59.60 | 59.65 | 58.60 | 51,911 |
| Aug 26 2024 | 59.85 | -0.42 | -0.70% | 61.22 | 61.27 | 59.81 | 64,484 |
| Aug 23 2024 | 60.27 | 3.17 | 5.55% | 57.50 | 61.4008 | 56.82 | 97,445 |
| Aug 22 2024 | 57.10 | -0.13 | -0.23% | 56.94 | 57.58 | 56.80 | 28,311 |
| Aug 21 2024 | 57.23 | 1.17 | 2.09% | 56.71 | 57.245 | 56.0662 | 45,932 |
| Aug 20 2024 | 56.06 | -1.28 | -2.23% | 57.17 | 57.63 | 55.895 | 78,078 |
| Aug 19 2024 | 57.34 | 0.31 | 0.54% | 57.20 | 57.49 | 56.50 | 35,011 |
| Aug 16 2024 | 57.03 | 1.06 | 1.89% | 55.90 | 57.28 | 55.90 | 56,937 |
| Aug 15 2024 | 55.97 | 1.55 | 2.85% | 55.79 | 56.92 | 55.53 | 85,156 |
| Aug 14 2024 | 54.42 | -0.61 | -1.11% | 55.44 | 55.44 | 54.08 | 46,483 |
| Aug 13 2024 | 55.03 | 0.87 | 1.61% | 54.88 | 55.28 | 53.21 | 71,463 |
| Aug 12 2024 | 54.16 | -1.11 | -2.01% | 55.67 | 56.09 | 54.10 | 48,970 |
| Aug 09 2024 | 55.27 | -0.34 | -0.61% | 55.49 | 55.58 | 54.645 | 65,402 |
| Aug 08 2024 | 55.61 | 0.65 | 1.18% | 55.86 | 55.88 | 54.92 | 45,217 |
| Aug 07 2024 | 54.96 | -0.22 | -0.40% | 56.27 | 56.27 | 54.52 | 56,626 |
| Aug 06 2024 | 55.18 | -0.70 | -1.25% | 55.78 | 56.54 | 54.92 | 59,468 |
| Aug 05 2024 | 55.88 | -2.15 | -3.70% | 54.85 | 57.26 | 52.92 | 116,263 |
| Aug 02 2024 | 58.03 | -1.35 | -2.27% | 56.71 | 58.41 | 56.44 | 84,400 |
| Aug 01 2024 | 59.38 | -2.84 | -4.56% | 62.10 | 62.315 | 58.69 | 97,023 |
| Jul 31 2024 | 62.22 | -0.29 | -0.46% | 62.47 | 64.25 | 61.43 | 113,214 |
| Jul 30 2024 | 62.51 | 1.25 | 2.04% | 61.63 | 62.56 | 61.25 | 71,357 |
| Jul 29 2024 | 61.26 | -2.01 | -3.18% | 63.45 | 63.62 | 61.24 | 141,527 |
| Jul 26 2024 | 63.27 | -0.33 | -0.52% | 63.87 | 64.12 | 61.565 | 157,649 |
| Jul 25 2024 | 63.60 | 2.22 | 3.62% | 61.82 | 64.51 | 60.695 | 192,926 |
| Jul 24 2024 | 61.38 | 2.56 | 4.35% | 60.00 | 63.27 | 60.00 | 259,445 |
| Jul 23 2024 | 58.82 | 1.31 | 2.28% | 56.99 | 59.49 | 56.91 | 99,495 |
| Jul 22 2024 | 57.51 | 1.92 | 3.45% | 55.40 | 57.73 | 54.75 | 110,425 |
| Jul 19 2024 | 55.59 | -0.86 | -1.52% | 56.45 | 57.31 | 55.30 | 128,697 |
| Jul 18 2024 | 56.45 | -1.70 | -2.92% | 57.44 | 58.53 | 56.43 | 90,590 |
| Jul 17 2024 | 58.15 | 0.91 | 1.59% | 56.51 | 58.67 | 56.51 | 139,291 |
| Jul 16 2024 | 57.24 | 3.35 | 6.22% | 54.56 | 57.24 | 54.56 | 167,700 |
| Jul 15 2024 | 53.89 | 1.96 | 3.77% | 52.50 | 54.67 | 52.08 | 149,840 |
| Jul 12 2024 | 51.93 | -0.60 | -1.14% | 53.00 | 53.63 | 51.86 | 82,914 |
| Jul 11 2024 | 52.53 | 2.45 | 4.89% | 51.24 | 52.95 | 50.45 | 98,508 |
| Jul 10 2024 | 50.08 | 1.26 | 2.58% | 49.01 | 50.11 | 48.86 | 63,690 |
| Jul 09 2024 | 48.82 | 0.24 | 0.49% | 48.45 | 48.825 | 47.96 | 71,169 |
| Jul 08 2024 | 48.58 | 0.06 | 0.12% | 49.10 | 49.695 | 48.40 | 76,106 |
| Jul 05 2024 | 48.52 | -0.75 | -1.52% | 49.13 | 49.67 | 48.405 | 69,690 |
| Jul 03 2024 | 49.27 | -1.19 | -2.36% | 50.53 | 50.54 | 49.26 | 50,982 |
| Jul 02 2024 | 50.46 | 1.21 | 2.46% | 48.98 | 50.55 | 48.98 | 72,689 |
| Jul 01 2024 | 49.25 | 0.07 | 0.14% | 49.54 | 50.1796 | 48.6925 | 105,725 |
| Jun 28 2024 | 49.18 | 0.00 | 0.00% | 49.18 | 49.18 | 49.18 | 0 |
| Jun 27 2024 | 49.18 | 1.32 | 2.76% | 47.60 | 49.22 | 47.60 | 60,110 |
| Jun 26 2024 | 47.86 | 0.58 | 1.23% | 46.74 | 48.16 | 46.70 | 70,866 |
| Jun 25 2024 | 47.28 | -0.73 | -1.52% | 47.70 | 48.142 | 47.17 | 42,492 |
| Jun 24 2024 | 48.01 | 0.81 | 1.72% | 47.25 | 48.515 | 47.015 | 57,405 |
