Stryker Corp (1SYK)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.4 | 2.35888795282 | 356.1 | 366.2 | 355.6 | 135 | 362.0862963 | DE |
| 4 | 1.2 | 0.330305532618 | 363.3 | 417.4 | 355.6 | 67 | 367.42995529 | DE |
| 12 | 41.5 | 12.8482972136 | 323 | 417.4 | 322.8 | 51 | 358.10166821 | DE |
| 26 | 43.9 | 13.6930754835 | 320.6 | 417.4 | 293.1 | 57 | 336.51238095 | DE |
| 52 | 94.4 | 34.9500185117 | 270.1 | 417.4 | 268 | 56 | 328.81327703 | DE |
| 156 | 94.4 | 34.9500185117 | 270.1 | 417.4 | 268 | 56 | 328.81327703 | DE |
| 260 | 94.4 | 34.9500185117 | 270.1 | 417.4 | 268 | 56 | 328.81327703 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 364.5 | 4.5 | 1.25 | 355.6 | 364.5 | 355.6 | 41 |
| 1734022500 | 360 | -4.3 | -1.18 | 358.9 | 360 | 358.7 | 139 |
| 1733936100 | 364.3 | 0 | 0.00 | 364.3 | 364.3 | 364.3 | 0 |
| 1733849700 | 364.3 | 0 | 0.00 | 364.3 | 364.3 | 364.3 | 0 |
| 1733763300 | 364.3 | -8.2 | -2.20 | 356.1 | 366.2 | 356.1 | 131 |
| 1733504100 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 0 |
| 1733417700 | 372.5 | 0 | 0.00 | 372.5 | 372.5 | 372.5 | 0 |
| 1733331300 | 372.5 | 2.3 | 0.62 | 372.7 | 373.7 | 372.5 | 65 |
| 1733244900 | 370.2 | 0 | 0.00 | 368.9 | 370.2 | 368.9 | 19 |
| 1733158500 | 370.2 | 0 | 0.00 | 370.2 | 370.2 | 370.2 | 0 |
| 1732899300 | 370.2 | -6.7 | -1.78 | 367.7 | 370.3 | 367.6 | 86 |
| 1732812900 | 376.9 | 0 | 0.00 | 376.9 | 376.9 | 376.9 | 0 |
| 1732726500 | 376.9 | 5.3 | 1.43 | 380.4 | 417.4 | 371 | 101 |
| 1732640100 | 371.6 | 0 | 0.00 | 371.6 | 371.6 | 371.6 | 0 |
| 1732553700 | 371.6 | 2.6 | 0.70 | 371.6 | 371.6 | 371.6 | 1 |
| 1732294500 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1732208100 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1732121700 | 369 | -3.3 | -0.89 | 369 | 369 | 369 | 25 |
| 1732035300 | 372.3 | 0 | 0.00 | 372.3 | 372.3 | 372.3 | 0 |
| 1731948900 | 372.3 | 9 | 2.48 | 373.1 | 373.1 | 372.3 | 28 |
| 1731689700 | 363.3 | 2.9 | 0.80 | 363.3 | 363.3 | 363.3 | 76 |
| 1731603300 | 360.4 | 0 | 0.00 | 360.4 | 360.4 | 360.4 | 0 |
| 1731516900 | 360.4 | 0 | 0.00 | 360.4 | 360.4 | 360.4 | 0 |
| 1731430500 | 360.4 | 6.1 | 1.72 | 360.4 | 360.4 | 360.4 | 17 |
| 1731344100 | 354.3 | 2.1 | 0.60 | 352.4 | 354.3 | 352.4 | 16 |
| 1731084900 | 352.2 | 0 | 0.00 | 352.2 | 352.2 | 352.2 | 0 |
| 1730998500 | 352.2 | 0 | 0.00 | 352.2 | 352.2 | 352.2 | 0 |
| 1730912100 | 352.2 | 16.5 | 4.92 | 348.6 | 352.2 | 348 | 149 |
| 1730825700 | 335.7 | 0 | 0.00 | 335.7 | 335.7 | 335.7 | 0 |
| 1730739300 | 335.7 | 3 | 0.90 | 335.7 | 335.7 | 335.7 | 26 |
| 1730480100 | 332.7 | -2.2 | -0.66 | 332.7 | 332.7 | 332.7 | 1 |
| 1730393700 | 334.89999 | 0.3 | 0.09 | 334.89999 | 334.89999 | 334.89999 | 79 |
| 1730307300 | 334.6 | 2.8 | 0.84 | 337.2 | 339.7 | 334.6 | 78 |
| 1730217300 | 331.8 | 0 | 0.00 | 331.8 | 331.8 | 331.8 | 0 |
| 1730130900 | 331.8 | 0 | 0.00 | 331.8 | 331.8 | 331.8 | 0 |
| 1729871700 | 331.8 | -7.3 | -2.15 | 331.8 | 331.8 | 331.8 | 8 |
| 1729785300 | 339.1 | 0 | 0.00 | 339.1 | 339.1 | 339.1 | 0 |
| 1729698900 | 339.1 | 0 | 0.00 | 339.1 | 339.1 | 339.1 | 0 |
| 1729612500 | 339.1 | 0 | 0.00 | 339.1 | 339.1 | 339.1 | 0 |
| 1729526100 | 339.1 | 16.3 | 5.05 | 339.1 | 339.1 | 339.1 | 20 |
| 1729266900 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1729180500 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1729094100 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1729007700 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728921300 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728662100 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728575700 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728489300 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728402900 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728316500 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1728057300 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1727970900 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1727884500 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1727798100 | 322.8 | 0 | 0.00 | 322.8 | 322.8 | 322.8 | 0 |
| 1727711700 | 322.8 | -0.2 | -0.06 | 322.8 | 322.8 | 322.8 | 12 |
| 1727452500 | 323 | 0 | 0.00 | 323 | 323 | 323 | 0 |
| 1727366100 | 323 | -4.1 | -1.25 | 323 | 323 | 323 | 2 |
| 1727279700 | 327.1 | 0 | 0.00 | 327.1 | 327.1 | 327.1 | 0 |
| 1727193300 | 327.1 | 0 | 0.00 | 327.1 | 327.1 | 327.1 | 0 |
| 1727106900 | 327.1 | 0 | 0.00 | 327.1 | 327.1 | 327.1 | 0 |
| 1726847700 | 327.1 | 0 | 0.00 | 327.1 | 327.1 | 327.1 | 0 |
| 1726761300 | 327.1 | -9.1 | -2.71 | 326.7 | 327.1 | 326.7 | 132 |
| 1726674900 | 336.2 | 0 | 0.00 | 336.2 | 336.2 | 336.2 | 0 |
| 1726588500 | 336.2 | 1.8 | 0.54 | 336.9 | 336.9 | 336.2 | 65 |
| 1726502100 | 334.39999 | 0 | 0.00 | 334.39999 | 334.39999 | 334.39999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
