Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SY1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 109.95 | 0.45 | 0.41% | 109.40 | 110.00 | 108.80 | 3,170 |
| May 30 2024 | 109.50 | 1.60 | 1.48% | 107.00 | 109.50 | 107.00 | 2,348 |
| May 29 2024 | 107.90 | 0.90 | 0.84% | 106.40 | 108.30 | 106.40 | 2,810 |
| May 28 2024 | 107.00 | 1.40 | 1.33% | 107.05 | 109.70 | 106.90 | 13,008 |
| May 27 2024 | 105.60 | 0.50 | 0.48% | 105.30 | 106.00 | 104.90 | 2,791 |
| May 24 2024 | 105.10 | 0.30 | 0.29% | 104.90 | 105.70 | 104.75 | 1,543 |
| May 23 2024 | 104.80 | -0.80 | -0.76% | 105.50 | 106.00 | 104.50 | 3,131 |
| May 22 2024 | 105.60 | 2.35 | 2.28% | 103.70 | 105.85 | 103.50 | 5,788 |
| May 21 2024 | 103.25 | 0.45 | 0.44% | 102.85 | 103.75 | 102.50 | 2,739 |
| May 20 2024 | 102.80 | 0.50 | 0.49% | 101.70 | 103.55 | 101.70 | 2,760 |
| May 17 2024 | 102.30 | 1.95 | 1.94% | 100.15 | 102.30 | 100.15 | 10,952 |
| May 16 2024 | 100.35 | -2.05 | -2.00% | 101.00 | 101.45 | 100.15 | 5,250 |
| May 15 2024 | 102.40 | -0.25 | -0.24% | 102.60 | 102.95 | 101.40 | 1,562 |
| May 14 2024 | 102.65 | 0.30 | 0.29% | 102.35 | 102.65 | 101.30 | 5,605 |
| May 13 2024 | 102.35 | 0.60 | 0.59% | 102.30 | 102.80 | 101.85 | 5,073 |
| May 10 2024 | 101.75 | -1.50 | -1.45% | 101.50 | 102.95 | 100.90 | 4,381 |
| May 09 2024 | 103.25 | -0.60 | -0.58% | 103.80 | 104.15 | 103.25 | 601 |
| May 08 2024 | 103.85 | 1.00 | 0.97% | 103.10 | 104.00 | 103.10 | 2,574 |
| May 07 2024 | 102.85 | 1.15 | 1.13% | 101.65 | 103.65 | 101.65 | 8,865 |
| May 06 2024 | 101.70 | 0.70 | 0.69% | 101.15 | 101.70 | 100.50 | 2,052 |
| May 03 2024 | 101.00 | 0.10 | 0.10% | 101.00 | 102.00 | 100.40 | 3,124 |
| May 02 2024 | 100.90 | 0.10 | 0.10% | 100.40 | 101.00 | 99.50 | 2,951 |
| Apr 30 2024 | 100.80 | 0.60 | 0.60% | 99.74 | 101.35 | 99.74 | 6,726 |
| Apr 29 2024 | 100.20 | 0.05 | 0.05% | 100.35 | 101.20 | 99.78 | 7,243 |
| Apr 26 2024 | 100.15 | -0.40 | -0.40% | 101.00 | 101.00 | 98.96 | 10,072 |
| Apr 25 2024 | 100.55 | -3.35 | -3.22% | 103.50 | 103.50 | 97.80 | 15,298 |
| Apr 24 2024 | 103.90 | -0.50 | -0.48% | 104.50 | 104.75 | 103.30 | 2,550 |
| Apr 23 2024 | 104.40 | -0.75 | -0.71% | 105.20 | 105.40 | 104.00 | 4,920 |
| Apr 22 2024 | 105.15 | -0.35 | -0.33% | 105.90 | 106.00 | 105.05 | 806 |
| Apr 19 2024 | 105.50 | 2.00 | 1.93% | 102.70 | 105.70 | 102.70 | 8,250 |
| Apr 18 2024 | 103.50 | 1.25 | 1.22% | 103.00 | 104.15 | 102.55 | 5,375 |
| Apr 17 2024 | 102.25 | -1.00 | -0.97% | 102.95 | 103.25 | 102.05 | 7,200 |
| Apr 16 2024 | 103.25 | -0.45 | -0.43% | 102.75 | 103.95 | 102.25 | 3,210 |
| Apr 15 2024 | 103.70 | -0.60 | -0.58% | 104.60 | 104.95 | 103.30 | 3,260 |
| Apr 12 2024 | 104.30 | -2.35 | -2.20% | 106.75 | 107.40 | 104.20 | 7,610 |
| Apr 11 2024 | 106.65 | -0.85 | -0.79% | 108.95 | 110.60 | 106.40 | 8,913 |
| Apr 10 2024 | 107.50 | 0.75 | 0.70% | 107.00 | 108.15 | 106.80 | 1,242 |
| Apr 09 2024 | 106.75 | 0.05 | 0.05% | 105.95 | 107.55 | 105.90 | 4,778 |
| Apr 08 2024 | 106.70 | -0.80 | -0.74% | 106.95 | 107.80 | 106.50 | 4,297 |
| Apr 05 2024 | 107.50 | -0.10 | -0.09% | 107.65 | 108.00 | 107.35 | 1,849 |
| Apr 04 2024 | 107.60 | -3.20 | -2.89% | 110.65 | 110.65 | 107.50 | 6,715 |
| Apr 03 2024 | 110.80 | 0.70 | 0.64% | 109.45 | 111.20 | 109.45 | 3,192 |
| Apr 02 2024 | 110.10 | -0.60 | -0.54% | 110.00 | 111.40 | 109.50 | 6,746 |
| Mar 28 2024 | 110.70 | 1.30 | 1.19% | 109.30 | 111.50 | 109.15 | 5,196 |
| Mar 27 2024 | 109.40 | -0.30 | -0.27% | 110.20 | 110.80 | 109.00 | 4,565 |
| Mar 26 2024 | 109.70 | -2.10 | -1.88% | 111.95 | 111.95 | 109.70 | 9,813 |
| Mar 25 2024 | 111.80 | 1.30 | 1.18% | 110.75 | 112.85 | 110.50 | 22,202 |
| Mar 22 2024 | 110.50 | 0.55 | 0.50% | 109.65 | 110.85 | 109.45 | 7,257 |
| Mar 21 2024 | 109.95 | 0.30 | 0.27% | 110.35 | 110.45 | 109.60 | 6,709 |
| Mar 20 2024 | 109.65 | 1.20 | 1.11% | 108.40 | 110.40 | 108.40 | 8,714 |
| Mar 19 2024 | 108.45 | -0.30 | -0.28% | 109.10 | 109.25 | 107.45 | 4,266 |
| Mar 18 2024 | 108.75 | 0.60 | 0.55% | 107.55 | 109.50 | 107.45 | 10,854 |
| Mar 15 2024 | 108.15 | 1.20 | 1.12% | 106.60 | 108.15 | 106.60 | 5,991 |
| Mar 14 2024 | 106.95 | 0.90 | 0.85% | 105.90 | 107.10 | 105.10 | 4,788 |
| Mar 13 2024 | 106.05 | 0.00 | 0.00% | 106.45 | 106.90 | 105.40 | 7,322 |
| Mar 12 2024 | 106.05 | -0.75 | -0.70% | 107.25 | 107.45 | 105.20 | 7,609 |
| Mar 11 2024 | 106.80 | -0.40 | -0.37% | 107.80 | 107.95 | 106.45 | 12,648 |
| Mar 08 2024 | 107.20 | 1.75 | 1.66% | 105.40 | 107.85 | 105.00 | 14,795 |
| Mar 07 2024 | 105.45 | 2.35 | 2.28% | 102.65 | 106.00 | 102.60 | 18,943 |
| Mar 06 2024 | 103.10 | 7.10 | 7.40% | 97.76 | 104.00 | 97.76 | 42,608 |
| Mar 05 2024 | 96.00 | 0.20 | 0.21% | 95.88 | 97.00 | 95.58 | 7,420 |
