SYSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	90.00	90.00	89.83	89.89	89.89	-0.16%	85,755
Dec 4, 2025	90.08	90.08	89.96	90.03	90.03	-0.19%	79,268
Dec 3, 2025	90.18	90.24	90.04	90.20	90.20	0.20%	6,652
Dec 2, 2025	89.89	90.07	89.85	90.02	90.02	0.09%	122,803
Dec 1, 2025	89.87	89.97	89.85	89.94	89.94	-0.63%	68,271
Nov 28, 2025	90.54	90.54	90.41	90.51	90.36	-0.15%	66,979
Nov 26, 2025	90.44	90.68	90.27	90.65	90.50	0.30%	153,071
Nov 25, 2025	90.28	90.46	90.28	90.38	90.23	0.21%	134,261
Nov 24, 2025	90.32	90.32	90.05	90.19	90.04	0.21%	94,635
Nov 21, 2025	89.98	90.01	89.87	90.00	89.85	0.23%	289,603
Nov 20, 2025	89.78	89.88	89.75	89.80	89.65	0.15%	322,910
Nov 19, 2025	89.87	90.36	89.63	89.66	89.51	-0.07%	1,234,597
Nov 18, 2025	90.15	90.15	89.61	89.72	89.57	0.15%	5,826,508
Nov 17, 2025	89.57	89.63	89.57	89.59	89.44	0.06%	1,231
Nov 14, 2025	89.66	89.71	89.53	89.53	89.38	-0.21%	2,925
Nov 13, 2025	89.83	89.83	89.69	89.72	89.57	-0.34%	3,003
Nov 12, 2025	90.01	90.04	90.00	90.02	89.87	-0.08%	1,866
Nov 11, 2025	89.97	90.09	89.97	90.09	89.94	0.33%	2,540
Nov 10, 2025	89.74	89.81	89.73	89.79	89.64	0.01%	2,819
Nov 7, 2025	89.68	89.86	89.68	89.78	89.63	-0.01%	5,062
Nov 6, 2025	89.78	89.80	89.76	89.79	89.65	0.38%	5,482
Nov 5, 2025	89.68	89.70	89.41	89.45	89.30	-0.26%	7,745
Nov 4, 2025	89.66	89.82	89.66	89.69	89.54	0.02%	13,315
Nov 3, 2025	89.70	89.70	89.64	89.67	89.52	-0.39%	87,493
Oct 31, 2025	90.32	90.32	90.03	90.03	89.51	-0.27%	12,101
Oct 30, 2025	90.25	90.34	90.24	90.27	89.75	-0.18%	3,169
Oct 29, 2025	90.87	90.88	90.43	90.43	89.91	-0.58%	2,481
Oct 28, 2025	90.84	90.96	90.67	90.96	90.44	0.13%	5,725
Oct 27, 2025	90.69	90.85	90.66	90.85	90.32	0.09%	8,625
Oct 24, 2025	90.63	90.76	90.63	90.76	90.23	0.15%	2,245
Oct 23, 2025	90.71	90.72	90.56	90.63	90.10	-0.19%	2,912
Oct 22, 2025	90.75	90.80	90.71	90.80	90.28	-0.02%	2,391
Oct 21, 2025	90.88	90.88	90.80	90.82	90.29	0.11%	3,335
Oct 20, 2025	90.67	90.72	90.65	90.72	90.19	0.25%	2,058
Oct 17, 2025	90.50	90.50	90.49	90.49	89.97	-0.17%	3,869
Oct 16, 2025	90.37	90.65	90.37	90.65	90.13	0.33%	3,743
Oct 15, 2025	90.54	90.54	90.20	90.36	89.83	0.16%	6,594
Oct 14, 2025	90.12	90.22	90.10	90.21	89.69	0.17%	5,283
Oct 13, 2025	89.99	90.06	89.66	90.06	89.54	0.05%	5,027
Oct 10, 2025	89.95	90.06	89.94	90.01	89.49	0.31%	3,621
Oct 9, 2025	89.98	89.98	89.62	89.73	89.21	-0.14%	3,449
Oct 8, 2025	89.97	89.97	89.82	89.85	89.33	0.03%	2,810
Oct 7, 2025	90.04	90.04	89.72	89.82	89.30	0.15%	21,213
Oct 6, 2025	89.75	89.80	89.69	89.69	89.17	-0.20%	1,249
Oct 3, 2025	89.98	89.98	89.87	89.87	89.35	-0.16%	19,151
Oct 2, 2025	89.91	90.01	89.91	90.01	89.49	0.17%	6,969
Oct 1, 2025	89.92	89.92	89.78	89.86	89.34	-0.21%	89,717
Sep 30, 2025	90.22	90.22	90.00	90.05	89.15	-0.09%	3,794
Sep 29, 2025	89.96	90.15	89.96	90.13	89.23	0.31%	2,843
Sep 26, 2025	89.82	89.90	89.82	89.84	88.95	-0.01%	2,067
Sep 25, 2025	89.85	89.86	89.54	89.86	88.96	-0.16%	2,306
Sep 24, 2025	90.13	90.13	89.93	90.00	89.10	-0.24%	4,471
Sep 23, 2025	90.07	90.21	90.03	90.21	89.31	0.24%	1,822
Sep 22, 2025	90.03	90.09	89.99	89.99	89.09	-0.09%	6,566
Sep 19, 2025	90.18	90.18	90.01	90.07	89.17	-0.07%	5,620
Sep 18, 2025	90.06	90.14	90.03	90.14	89.24	-0.24%	927
Sep 17, 2025	90.62	90.64	90.34	90.35	89.45	-0.19%	3,313
Sep 16, 2025	90.44	90.55	90.44	90.53	89.63	0.03%	3,013
Sep 15, 2025	90.49	90.55	90.43	90.51	89.60	0.22%	4,050
Sep 12, 2025	90.16	90.31	90.15	90.31	89.41	-0.14%	941
Sep 11, 2025	90.37	90.51	90.37	90.44	89.54	0.30%	1,056
Sep 10, 2025	90.06	90.32	90.06	90.17	89.27	0.20%	5,123
Sep 9, 2025	89.99	90.02	89.85	89.99	89.09	-0.19%	2,268
Sep 8, 2025	90.08	90.16	90.02	90.16	89.26	0.35%	17,864
Sep 5, 2025	90.18	90.18	89.81	89.84	88.94	0.54%	3,282
Sep 4, 2025	89.17	89.36	89.17	89.36	88.47	0.36%	970
Sep 3, 2025	87.25	89.11	87.25	89.04	88.15	0.43%	4,579
Sep 2, 2025	88.57	88.66	86.82	88.66	87.77	-0.71%	18,993
Aug 29, 2025	89.24	89.31	89.24	89.30	88.03	0.04%	4,836
Aug 28, 2025	89.28	89.31	89.18	89.26	88.00	-0.04%	9,627
Aug 27, 2025	89.22	89.30	89.11	89.30	88.03	0.08%	72,819
Aug 26, 2025	89.17	89.26	89.16	89.23	87.96	0.21%	3,408
Aug 25, 2025	89.12	89.17	89.02	89.04	87.77	-0.12%	3,975
Aug 22, 2025	88.79	89.26	88.79	89.15	87.88	0.47%	16,744
Aug 21, 2025	88.66	88.80	88.66	88.73	87.47	-0.08%	3,698
Aug 20, 2025	88.81	88.88	88.77	88.80	87.54	-0.05%	4,784
Aug 19, 2025	88.85	89.00	88.78	88.84	87.58	0.02%	13,518
Aug 18, 2025	88.79	88.85	88.77	88.82	87.56	0.01%	6,431
Aug 15, 2025	88.86	88.86	88.65	88.81	87.55	-0.01%	4,336
Aug 14, 2025	88.74	88.86	88.74	88.82	87.56	-0.10%	16,655
Aug 13, 2025	88.86	88.91	88.84	88.91	87.65	0.19%	1,482
Aug 12, 2025	88.63	88.76	88.63	88.74	87.48	0.17%	7,439
Aug 11, 2025	88.60	88.60	88.56	88.59	87.33	0.03%	2,942
Aug 8, 2025	88.66	88.66	88.57	88.57	87.31	-0.11%	3,512
Aug 7, 2025	88.69	88.69	88.66	88.67	87.41	-0.03%	3,792
Aug 6, 2025	88.83	88.83	88.61	88.69	87.43	0.11%	5,875
Aug 5, 2025	88.55	88.64	88.55	88.59	87.33	-0.09%	1,801
Aug 4, 2025	88.61	88.98	88.61	88.67	87.41	0.13%	20,661
Aug 1, 2025	88.43	88.57	88.40	88.55	87.30	0.13%	3,981
Jul 31, 2025	88.46	88.49	88.43	88.43	86.83	-0.05%	1,755
Jul 30, 2025	88.51	88.62	88.46	88.48	86.88	-0.09%	3,632
Jul 29, 2025	88.48	88.62	88.48	88.56	86.96	0.05%	7,850
Jul 28, 2025	88.49	88.68	88.45	88.52	86.91	-	2,670
Jul 25, 2025	88.47	88.52	88.47	88.52	86.91	0.07%	450
Jul 24, 2025	88.37	88.48	88.37	88.45	86.85	-0.11%	12,373
Jul 23, 2025	88.54	88.60	88.49	88.55	86.95	-	65,256
Jul 22, 2025	88.54	88.73	88.51	88.55	86.95	0.05%	2,267
Jul 21, 2025	88.31	88.58	88.31	88.51	86.91	0.14%	2,843
Jul 18, 2025	88.40	88.53	88.38	88.39	86.79	0.17%	3,388
Jul 17, 2025	88.33	88.33	88.19	88.24	86.64	0.07%	7,110