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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 42.98 | 0.63 | 1.49% | 42.50 | 43.37 | 42.38 | 129,385 |
| Apr 17 2024 | 42.35 | -0.65 | -1.51% | 43.39 | 43.66 | 42.35 | 124,908 |
| Apr 16 2024 | 43.00 | -0.87 | -1.98% | 42.94 | 43.575 | 42.91 | 79,181 |
| Apr 15 2024 | 43.87 | -0.07 | -0.16% | 44.32 | 44.66 | 43.51 | 54,306 |
| Apr 12 2024 | 43.94 | -0.27 | -0.61% | 43.72 | 44.12 | 43.57 | 51,046 |
| Apr 11 2024 | 44.21 | 0.11 | 0.25% | 44.21 | 44.49 | 43.78 | 61,832 |
| Apr 10 2024 | 44.10 | -2.97 | -6.31% | 45.26 | 45.37 | 43.65 | 98,087 |
| Apr 09 2024 | 47.07 | 0.35 | 0.75% | 46.88 | 47.36 | 46.60 | 82,509 |
| Apr 08 2024 | 46.72 | 0.56 | 1.21% | 46.25 | 46.84 | 46.02 | 53,828 |
| Apr 05 2024 | 46.16 | -0.66 | -1.41% | 46.59 | 47.15 | 45.98 | 73,296 |
| Apr 04 2024 | 46.82 | 0.31 | 0.67% | 47.23 | 47.74 | 46.48 | 87,220 |
| Apr 03 2024 | 46.51 | -0.06 | -0.13% | 46.17 | 46.83 | 45.98 | 62,376 |
| Apr 02 2024 | 46.57 | -1.16 | -2.43% | 47.09 | 47.73 | 46.21 | 106,576 |
| Apr 01 2024 | 47.73 | -1.18 | -2.41% | 48.74 | 49.06 | 47.41 | 108,567 |
| Mar 28 2024 | 48.91 | 1.74 | 3.69% | 47.33 | 49.06 | 46.72 | 190,545 |
| Mar 27 2024 | 47.17 | 2.05 | 4.54% | 45.07 | 47.17 | 44.86 | 77,064 |
| Mar 26 2024 | 45.12 | 0.23 | 0.51% | 45.02 | 45.46 | 44.66 | 57,739 |
| Mar 25 2024 | 44.89 | -0.44 | -0.97% | 45.58 | 46.375 | 44.86 | 49,867 |
| Mar 22 2024 | 45.33 | -1.30 | -2.79% | 46.77 | 46.77 | 45.261 | 82,953 |
| Mar 21 2024 | 46.63 | 0.70 | 1.52% | 45.93 | 47.09 | 45.70 | 146,174 |
| Mar 20 2024 | 45.93 | 2.08 | 4.74% | 43.62 | 46.55 | 43.31 | 133,649 |
| Mar 19 2024 | 43.85 | 0.90 | 2.10% | 43.02 | 44.02 | 42.97 | 97,651 |
| Mar 18 2024 | 42.95 | -0.82 | -1.87% | 43.65 | 44.35 | 42.8984 | 77,959 |
| Mar 15 2024 | 43.77 | 0.53 | 1.23% | 42.82 | 43.95 | 42.82 | 197,257 |
| Mar 14 2024 | 43.24 | -1.20 | -2.70% | 44.19 | 44.44 | 42.96 | 85,991 |
| Mar 13 2024 | 44.44 | -0.24 | -0.54% | 44.84 | 45.25 | 44.065 | 83,275 |
| Mar 12 2024 | 44.68 | -0.89 | -1.95% | 45.57 | 45.651 | 44.255 | 90,827 |
| Mar 11 2024 | 45.57 | -0.77 | -1.66% | 46.32 | 46.63 | 45.56 | 67,709 |
| Mar 08 2024 | 46.34 | -0.41 | -0.88% | 47.20 | 47.84 | 46.30 | 60,472 |
| Mar 07 2024 | 46.75 | 0.44 | 0.95% | 46.97 | 47.40 | 46.31 | 53,983 |
| Mar 06 2024 | 46.31 | 0.03 | 0.06% | 46.07 | 47.19 | 45.57 | 91,952 |
| Mar 05 2024 | 46.28 | 0.98 | 2.16% | 45.06 | 46.79 | 45.06 | 84,229 |
| Mar 04 2024 | 45.30 | 0.18 | 0.40% | 45.44 | 46.00 | 44.9436 | 61,579 |
| Mar 01 2024 | 45.12 | -0.69 | -1.51% | 45.79 | 45.79 | 44.335 | 54,395 |
| Feb 29 2024 | 45.81 | 0.66 | 1.46% | 46.03 | 46.77 | 45.35 | 62,588 |
| Feb 28 2024 | 45.15 | -0.30 | -0.66% | 45.13 | 45.58 | 44.8505 | 43,956 |
| Feb 27 2024 | 45.45 | -0.13 | -0.29% | 45.97 | 46.185 | 45.29 | 42,569 |
| Feb 26 2024 | 45.58 | -0.42 | -0.91% | 45.65 | 46.18 | 45.47 | 37,363 |
| Feb 23 2024 | 46.00 | 0.09 | 0.20% | 46.02 | 46.28 | 45.61 | 37,449 |
| Feb 22 2024 | 45.91 | -0.33 | -0.71% | 45.97 | 46.47 | 45.14 | 70,027 |
| Feb 21 2024 | 46.24 | -1.02 | -2.16% | 47.07 | 47.205 | 46.12 | 52,162 |
| Feb 20 2024 | 47.26 | -0.64 | -1.34% | 47.16 | 48.175 | 46.72 | 57,026 |
| Feb 16 2024 | 47.90 | -0.67 | -1.38% | 48.17 | 48.71 | 47.265 | 91,227 |
| Feb 15 2024 | 48.57 | 2.43 | 5.27% | 46.67 | 48.82 | 46.67 | 100,288 |
| Feb 14 2024 | 46.14 | 0.76 | 1.67% | 45.18 | 46.29 | 44.99 | 82,230 |
| Feb 13 2024 | 45.38 | -2.57 | -5.36% | 45.59 | 46.00 | 45.10 | 122,279 |
| Feb 12 2024 | 47.95 | 1.10 | 2.35% | 46.87 | 48.57 | 46.45 | 74,355 |
| Feb 09 2024 | 46.85 | 1.09 | 2.38% | 45.98 | 46.86 | 45.04 | 45,771 |
| Feb 08 2024 | 45.76 | -0.36 | -0.78% | 45.89 | 46.255 | 44.91 | 59,896 |
| Feb 07 2024 | 46.12 | -0.42 | -0.90% | 46.68 | 51.35 | 45.04 | 70,539 |
| Feb 06 2024 | 46.54 | -1.10 | -2.31% | 47.64 | 50.7601 | 46.18 | 96,423 |
| Feb 05 2024 | 47.64 | -1.14 | -2.34% | 48.13 | 48.41 | 47.17 | 55,554 |
| Feb 02 2024 | 48.78 | -0.17 | -0.35% | 48.04 | 49.51 | 47.91 | 87,510 |
| Feb 01 2024 | 48.95 | -0.77 | -1.55% | 49.85 | 50.38 | 47.38 | 73,533 |
| Jan 31 2024 | 49.72 | -3.02 | -5.73% | 52.15 | 52.40 | 49.72 | 83,219 |
| Jan 30 2024 | 52.74 | 0.13 | 0.25% | 52.38 | 53.00 | 51.94 | 52,846 |
| Jan 29 2024 | 52.61 | 1.48 | 2.89% | 51.28 | 52.65 | 51.28 | 58,085 |
| Jan 26 2024 | 51.13 | -0.27 | -0.53% | 51.50 | 52.17 | 50.70 | 58,100 |
| Jan 25 2024 | 51.40 | 3.23 | 6.71% | 49.65 | 51.40 | 49.02 | 91,222 |
| Jan 24 2024 | 48.17 | -1.78 | -3.56% | 49.21 | 50.21 | 47.845 | 91,874 |
| Jan 23 2024 | 49.95 | -0.45 | -0.89% | 50.94 | 51.10 | 49.595 | 60,782 |
| Jan 22 2024 | 50.40 | 1.38 | 2.82% | 49.54 | 50.445 | 49.47 | 53,945 |
