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 | 1.7 | 0.453696290366 | 374.7 | 376.4 | 374 | 43 | 374.00823529 | DE |
| 4 | 0.3 | 0.0797660196756 | 376.1 | 380.4 | 362.3 | 45 | 374.00967742 | DE |
| 12 | 20.3 | 5.70064588599 | 356.1 | 381.2 | 341.4 | 67 | 361.61254082 | DE |
| 26 | 49.2 | 15.0366748166 | 327.2 | 417.4 | 317.1 | 56 | 355.7972181 | DE |
| 52 | 44.6 | 13.4418324292 | 331.8 | 417.4 | 293.1 | 59 | 341.48740592 | DE |
| 156 | 106.3 | 39.3557941503 | 270.1 | 417.4 | 268 | 57 | 338.58156835 | DE |
| 260 | 106.3 | 39.3557941503 | 270.1 | 417.4 | 268 | 57 | 338.58156835 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 376.4 | 2.4 | 0.64 | 376.4 | 376.4 | 376.4 | 26 |
| 1740675300 | 374 | -0.7 | -0.19 | 374 | 374 | 374 | 84 |
| 1740588900 | 374.7 | 7.4 | 2.01 | 374.7 | 374.7 | 374.7 | 1 |
| 1740502500 | 367.3 | 0 | 0.00 | 367.3 | 367.3 | 367.3 | 0 |
| 1740416100 | 367.3 | 0 | 0.00 | 367.3 | 367.3 | 367.3 | 0 |
| 1740156900 | 367.3 | 0 | 0.00 | 367.3 | 367.3 | 367.3 | 0 |
| 1740070500 | 367.3 | -2.3 | -0.62 | 367.3 | 369 | 362.3 | 66 |
| 1739984100 | 369.6 | 0 | 0.00 | 369.6 | 369.6 | 369.6 | 0 |
| 1739897700 | 369.6 | -4.3 | -1.15 | 369.5 | 369.6 | 369.5 | 81 |
| 1739811300 | 373.9 | 0 | 0.00 | 373.9 | 373.9 | 373.9 | 0 |
| 1739552100 | 373.9 | -3.6 | -0.95 | 373.9 | 373.9 | 373.9 | 2 |
| 1739465700 | 377.5 | 0 | 0.00 | 377.5 | 377.5 | 377.5 | 0 |
| 1739379300 | 377.5 | -2.5 | -0.66 | 376.5 | 377.5 | 376.5 | 78 |
| 1739292900 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1739206500 | 380 | -0.4 | -0.11 | 380 | 380 | 380 | 4 |
| 1738947300 | 380.4 | 0.5 | 0.13 | 380.4 | 380.4 | 380.4 | 13 |
| 1738860900 | 379.9 | 0 | 0.00 | 379.9 | 379.9 | 379.9 | 0 |
| 1738774500 | 379.9 | 0 | 0.00 | 379.9 | 379.9 | 379.9 | 0 |
| 1738688100 | 379.9 | 0 | 0.00 | 379.9 | 379.9 | 379.9 | 0 |
| 1738601700 | 379.9 | -1.3 | -0.34 | 376.1 | 379.9 | 376.1 | 79 |
| 1738342500 | 381.2 | 0 | 0.00 | 381.2 | 381.2 | 381.2 | 0 |
| 1738256100 | 381.2 | 7.2 | 1.93 | 372.9 | 381.2 | 372.9 | 15 |
| 1738169700 | 374 | -2.9 | -0.77 | 378.6 | 378.6 | 371.8 | 49 |
| 1738083300 | 376.9 | 0 | 0.00 | 376.9 | 376.9 | 376.9 | 0 |
| 1737996900 | 376.9 | 0.1 | 0.03 | 374.4 | 376.9 | 374.4 | 53 |
| 1737737700 | 376.8 | 0 | 0.00 | 376.8 | 376.8 | 376.8 | 0 |
| 1737651300 | 376.8 | 0.1 | 0.03 | 373.7 | 376.8 | 373.7 | 27 |
| 1737564900 | 376.7 | 0.4 | 0.11 | 385.1 | 385.1 | 376.7 | 80 |
| 1737478500 | 376.3 | 0 | 0.00 | 376.3 | 376.3 | 376.3 | 0 |
| 1737392100 | 376.3 | 0 | 0.00 | 376.3 | 376.3 | 376.3 | 0 |
| 1737132900 | 376.3 | 20.9 | 5.88 | 376.3 | 376.3 | 376.3 | 3 |
| 1737046500 | 355.4 | 0 | 0.00 | 355.4 | 355.4 | 355.4 | 0 |
| 1736960100 | 355.4 | -3.7 | -1.03 | 355.4 | 355.4 | 355.3 | 78 |
| 1736873700 | 359.1 | 0 | 0.00 | 359.1 | 359.1 | 359.1 | 0 |
| 1736787300 | 359.1 | 14.9 | 4.33 | 357.3 | 359.1 | 357.3 | 53 |
| 1736528100 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736441700 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736355300 | 344.2 | 0 | 0.00 | 344.2 | 344.2 | 344.2 | 0 |
| 1736268900 | 344.2 | -6.8 | -1.94 | 344.2 | 344.2 | 341.4 | 277 |
| 1736182500 | 351 | 0 | 0.00 | 351 | 351 | 351 | 0 |
| 1735923300 | 351 | 5.2 | 1.50 | 351 | 351 | 351 | 5 |
| 1735836900 | 345.8 | -8.4 | -2.37 | 345.8 | 345.8 | 345.8 | 1 |
| 1735577700 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1735318500 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734972900 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734713700 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734627300 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734540900 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1734454500 | 354.2 | -10.3 | -2.83 | 354.4 | 354.4 | 354.1 | 256 |
| 1734368100 | 364.5 | 0 | 0.00 | 364.5 | 364.5 | 364.5 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
