Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 4.80 | -0.08 | -1.64% | 4.80 | 4.80 | 4.80 | 1,501 |
| Jun 07 2024 | 4.88 | 0.10 | 2.09% | 4.82 | 4.88 | 4.82 | 115 |
| Jun 06 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| Jun 05 2024 | 4.78 | -0.06 | -1.24% | 4.82 | 4.82 | 4.78 | 364 |
| Jun 04 2024 | 4.84 | 0.06 | 1.26% | 4.82 | 4.84 | 4.82 | 852 |
| Jun 03 2024 | 4.78 | -0.06 | -1.24% | 4.88 | 4.88 | 4.78 | 1,132 |
| May 31 2024 | 4.84 | -0.12 | -2.42% | 4.88 | 4.88 | 4.84 | 1,143 |
| May 30 2024 | 4.96 | 0.12 | 2.48% | 4.96 | 4.96 | 4.96 | 90 |
| May 29 2024 | 4.84 | -0.04 | -0.82% | 4.90 | 4.96 | 4.82 | 3,477 |
| May 28 2024 | 4.88 | -0.12 | -2.40% | 4.90 | 4.90 | 4.88 | 1,650 |
| May 27 2024 | 5.00 | 0.10 | 2.04% | 4.90 | 5.00 | 4.90 | 382 |
| May 24 2024 | 4.90 | -0.06 | -1.21% | 5.05 | 5.05 | 4.88 | 890 |
| May 23 2024 | 4.96 | 0.02 | 0.40% | 4.92 | 4.96 | 4.92 | 231 |
| May 22 2024 | 4.94 | -0.02 | -0.40% | 4.96 | 5.00 | 4.94 | 1,995 |
| May 21 2024 | 4.96 | -0.02 | -0.40% | 4.94 | 5.10 | 4.90 | 1,746 |
| May 20 2024 | 4.98 | -0.22 | -4.23% | 5.05 | 5.05 | 4.94 | 1,449 |
| May 17 2024 | 5.20 | -0.10 | -1.89% | 5.30 | 5.30 | 5.20 | 203 |
| May 16 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.30 | 5.30 | 717 |
| May 15 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 3,516 |
| May 14 2024 | 5.30 | 0.00 | 0.00% | 5.35 | 5.35 | 5.25 | 3,940 |
| May 13 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.35 | 5.30 | 5,650 |
| May 10 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 325 |
| May 09 2024 | 5.35 | 0.05 | 0.94% | 5.40 | 5.40 | 5.35 | 401 |
| May 08 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 200 |
| May 07 2024 | 5.30 | -0.05 | -0.93% | 5.20 | 5.40 | 5.10 | 4,685 |
| May 06 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 1,000 |
| May 03 2024 | 5.30 | 0.05 | 0.95% | 5.30 | 5.30 | 5.30 | 1,959 |
| May 02 2024 | 5.25 | -0.15 | -2.78% | 5.40 | 5.40 | 5.25 | 1,100 |
| Apr 30 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 1 |
| Apr 29 2024 | 5.40 | 0.10 | 1.89% | 5.30 | 5.40 | 5.30 | 1,011 |
| Apr 26 2024 | 5.30 | 0.15 | 2.91% | 5.25 | 5.40 | 5.25 | 3,458 |
| Apr 25 2024 | 5.15 | -0.20 | -3.74% | 5.30 | 5.30 | 5.15 | 2,000 |
| Apr 24 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 500 |
| Apr 23 2024 | 5.30 | 0.00 | 0.00% | 5.40 | 5.40 | 5.30 | 127 |
| Apr 22 2024 | 5.30 | 0.00 | 0.00% | 5.25 | 5.35 | 5.25 | 6,363 |
| Apr 19 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.40 | 5.30 | 3,168 |
| Apr 18 2024 | 5.30 | -0.05 | -0.93% | 5.30 | 5.30 | 5.30 | 50 |
| Apr 17 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| Apr 16 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 1,200 |
| Apr 15 2024 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 5.30 | 1,301 |
| Apr 12 2024 | 5.35 | -0.10 | -1.83% | 5.45 | 5.45 | 5.35 | 1,946 |
| Apr 11 2024 | 5.45 | 0.05 | 0.93% | 5.50 | 5.50 | 5.45 | 1,850 |
| Apr 10 2024 | 5.40 | -0.05 | -0.92% | 5.55 | 5.55 | 5.40 | 1,819 |
| Apr 09 2024 | 5.45 | -0.05 | -0.91% | 5.60 | 5.60 | 5.45 | 650 |
| Apr 08 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 359 |
| Apr 05 2024 | 5.50 | -0.15 | -2.65% | 5.50 | 5.50 | 5.50 | 80 |
| Apr 04 2024 | 5.65 | 0.15 | 2.73% | 5.50 | 5.65 | 5.50 | 1,894 |
| Apr 03 2024 | 5.50 | 0.00 | 0.00% | 5.60 | 5.60 | 5.50 | 1,336 |
| Apr 02 2024 | 5.50 | -0.10 | -1.79% | 5.65 | 5.65 | 5.50 | 2,699 |
| Mar 28 2024 | 5.60 | -0.05 | -0.88% | 5.55 | 5.60 | 5.50 | 3,294 |
| Mar 27 2024 | 5.65 | 0.10 | 1.80% | 5.50 | 5.65 | 5.45 | 2,989 |
| Mar 26 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| Mar 25 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.70 | 5.55 | 1,506 |
| Mar 22 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.60 | 5.45 | 5,664 |
| Mar 21 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.55 | 5.50 | 5,304 |
| Mar 20 2024 | 5.50 | 0.05 | 0.92% | 5.50 | 5.50 | 5.50 | 361 |
| Mar 19 2024 | 5.45 | -0.05 | -0.91% | 5.55 | 5.55 | 5.45 | 450 |
| Mar 18 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 557 |
| Mar 15 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0.00 |
| Mar 14 2024 | 5.50 | -0.05 | -0.90% | 5.65 | 5.65 | 5.50 | 667 |
| Mar 13 2024 | 5.55 | 0.05 | 0.91% | 5.55 | 5.60 | 5.55 | 1,100 |
