Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 1.29 | 0.01 | 0.78% | 1.36 | 1.36 | 1.28 | 45,210 |
| May 01 2024 | 1.28 | -0.02 | -1.54% | 1.29 | 1.31 | 1.28 | 30,553 |
| Apr 30 2024 | 1.30 | -0.01 | -0.76% | 1.28 | 1.31 | 1.26 | 73,332 |
| Apr 29 2024 | 1.31 | 0.06 | 4.38% | 1.28 | 1.31 | 1.22 | 64,876 |
| Apr 26 2024 | 1.255 | 0.01 | 1.21% | 1.24 | 1.31 | 1.18 | 151,542 |
| Apr 25 2024 | 1.24 | 0.02 | 1.64% | 1.18 | 1.24 | 1.17 | 66,709 |
| Apr 24 2024 | 1.22 | -0.02 | -1.61% | 1.25 | 1.25 | 1.20 | 5,823 |
| Apr 23 2024 | 1.24 | -0.08 | -6.06% | 1.31 | 1.31 | 1.24 | 17,523 |
| Apr 22 2024 | 1.32 | 0.16 | 13.79% | 1.16 | 1.32 | 1.15 | 138,546 |
| Apr 19 2024 | 1.16 | -0.04 | -3.33% | 1.22 | 1.22 | 1.0932 | 43,682 |
| Apr 18 2024 | 1.20 | 0.03 | 2.56% | 1.20 | 1.215 | 1.14 | 42,996 |
| Apr 17 2024 | 1.17 | 0.02 | 2.18% | 1.14 | 1.19 | 1.12 | 115,487 |
| Apr 16 2024 | 1.145 | 0.04 | 4.09% | 1.10 | 1.15 | 1.07 | 73,112 |
| Apr 15 2024 | 1.10 | -0.07 | -5.98% | 1.17 | 1.17 | 1.10 | 26,846 |
| Apr 12 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.23 | 1.13 | 77,942 |
| Apr 11 2024 | 1.14 | 0.00 | 0.00% | 1.11 | 1.17 | 1.10 | 72,446 |
| Apr 10 2024 | 1.14 | -0.06 | -5.00% | 1.19 | 1.19 | 1.14 | 29,202 |
| Apr 09 2024 | 1.20 | 0.03 | 2.56% | 1.24 | 1.24 | 1.19 | 44,250 |
| Apr 08 2024 | 1.17 | 0.01 | 0.86% | 1.18 | 1.24 | 1.15 | 71,387 |
| Apr 05 2024 | 1.16 | 0.00 | 0.00% | 1.14 | 1.18 | 1.13 | 29,809 |
| Apr 04 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.2199 | 1.11 | 43,828 |
| Apr 03 2024 | 1.16 | 0.02 | 1.75% | 1.11 | 1.23 | 1.11 | 117,550 |
| Apr 02 2024 | 1.14 | 0.00 | 0.00% | 1.085 | 1.14 | 1.08 | 97,387 |
| Apr 01 2024 | 1.14 | 0.05 | 4.59% | 1.10 | 1.14 | 1.10 | 90,207 |
| Mar 28 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.10 | 1.07 | 98,620 |
| Mar 27 2024 | 1.08 | 0.01 | 0.93% | 1.09 | 1.09 | 1.062 | 56,491 |
| Mar 26 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.09 | 1.03 | 147,491 |
| Mar 25 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.06 | 1.03 | 76,471 |
| Mar 22 2024 | 1.06 | 0.02 | 1.92% | 1.03 | 1.07 | 1.01 | 70,390 |
| Mar 21 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.01 | 68,139 |
| Mar 20 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.05 | 1.02 | 118,857 |
| Mar 19 2024 | 1.04 | 0.03 | 2.97% | 1.01 | 1.05 | 0.98 | 167,153 |
| Mar 18 2024 | 1.01 | 0.01 | 1.00% | 0.99 | 1.03 | 0.99 | 115,213 |
| Mar 15 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.01 | 0.98 | 62,966 |
| Mar 14 2024 | 1.00 | -0.05 | -4.76% | 1.02 | 1.05 | 0.8678 | 154,753 |
| Mar 13 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.068 | 1.01 | 64,136 |
| Mar 12 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.07 | 1.04 | 54,928 |
| Mar 11 2024 | 1.05 | -0.01 | -0.94% | 1.04 | 1.07 | 1.03 | 81,743 |
| Mar 08 2024 | 1.06 | 0.02 | 1.92% | 1.05 | 1.08 | 1.04 | 38,353 |
| Mar 07 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.10 | 1.04 | 28,340 |
| Mar 06 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.10 | 1.04 | 37,788 |
| Mar 05 2024 | 1.04 | -0.03 | -2.80% | 1.09 | 1.11 | 1.04 | 17,141 |
| Mar 04 2024 | 1.07 | -0.04 | -3.60% | 1.13 | 1.13 | 1.05 | 118,702 |
| Mar 01 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.15 | 1.03 | 165,843 |
| Feb 29 2024 | 1.15 | 0.04 | 3.60% | 1.14 | 1.1799 | 1.10 | 184,268 |
| Feb 28 2024 | 1.11 | -0.05 | -4.31% | 1.14 | 1.15 | 1.10 | 75,126 |
| Feb 27 2024 | 1.16 | 0.02 | 1.75% | 1.13 | 1.1937 | 1.09 | 74,871 |
| Feb 26 2024 | 1.14 | -0.03 | -2.56% | 1.16 | 1.25 | 1.12 | 53,295 |
| Feb 23 2024 | 1.17 | 0.05 | 4.46% | 1.11 | 1.19 | 1.09 | 105,409 |
| Feb 22 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.1789 | 1.10 | 160,099 |
| Feb 21 2024 | 1.14 | 0.05 | 5.07% | 1.07 | 1.15 | 1.05 | 118,193 |
| Feb 20 2024 | 1.085 | -0.05 | -3.98% | 1.10 | 1.125 | 1.05 | 132,764 |
| Feb 16 2024 | 1.13 | 0.10 | 9.71% | 1.05 | 1.18 | 1.03 | 206,858 |
| Feb 15 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.03 | 1.00 | 96,746 |
| Feb 14 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.02 | 0.99 | 56,329 |
| Feb 13 2024 | 1.00 | -0.01 | -0.99% | 1.03 | 1.03 | 0.99 | 53,505 |
| Feb 12 2024 | 1.01 | -0.02 | -1.94% | 1.02 | 1.0498 | 1.00 | 82,378 |
| Feb 09 2024 | 1.03 | 0.00 | 0.00% | 1.00 | 1.05 | 1.00 | 54,516 |
| Feb 08 2024 | 1.03 | 0.01 | 0.98% | 1.01 | 1.035 | 1.00 | 91,832 |
| Feb 07 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.04 | 1.00 | 73,797 |
| Feb 06 2024 | 1.00 | 0.01 | 1.01% | 0.97 | 1.02 | 0.97 | 96,303 |
| Feb 05 2024 | 0.99 | 0.01 | 1.02% | 0.98 | 1.01 | 0.96 | 37,556 |
