SYSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	90.46	90.46	90.30	90.37	90.37	-0.82%	76,110
Feb 27, 2026	91.09	91.20	91.07	91.12	90.78	0.16%	38,610
Feb 26, 2026	90.83	90.99	90.83	90.97	90.63	0.14%	33,977
Feb 25, 2026	90.75	90.94	90.74	90.84	90.50	-0.01%	40,242
Feb 24, 2026	90.81	90.90	90.75	90.85	90.51	0.01%	31,951
Feb 23, 2026	90.74	90.93	90.73	90.84	90.50	0.18%	32,302
Feb 20, 2026	90.66	90.72	90.53	90.68	90.34	0.04%	39,239
Feb 19, 2026	90.56	90.71	90.54	90.65	90.31	-	46,233
Feb 18, 2026	90.62	90.74	90.62	90.65	90.31	-0.06%	39,884
Feb 17, 2026	90.72	90.82	90.54	90.70	90.36	-0.04%	89,761
Feb 13, 2026	90.66	90.77	90.65	90.73	90.39	0.29%	42,876
Feb 12, 2026	90.20	90.49	90.20	90.47	90.13	0.38%	41,587
Feb 11, 2026	90.12	90.21	90.05	90.13	89.80	-0.19%	104,343
Feb 10, 2026	90.18	90.35	90.10	90.30	89.97	0.31%	182,364
Feb 9, 2026	89.81	90.05	89.81	90.03	89.69	0.03%	79,711
Feb 6, 2026	89.89	90.00	89.80	90.00	89.67	0.12%	77,075
Feb 5, 2026	89.66	89.90	89.63	89.89	89.56	0.36%	40,727
Feb 4, 2026	89.49	89.66	89.48	89.57	89.24	0.03%	103,066
Feb 3, 2026	89.49	89.73	89.48	89.54	89.21	-0.12%	69,724
Feb 2, 2026	89.64	89.71	89.52	89.65	89.32	-0.42%	76,346
Jan 30, 2026	89.99	90.12	89.95	90.03	89.37	0.02%	50,157
Jan 29, 2026	89.87	90.20	89.83	90.02	89.35	0.03%	99,970
Jan 28, 2026	89.94	90.02	89.88	89.99	89.33	-0.06%	72,027
Jan 27, 2026	90.07	90.18	90.00	90.04	89.38	-0.09%	84,054
Jan 26, 2026	90.10	90.16	90.06	90.12	89.46	0.11%	35,828
Jan 23, 2026	89.97	90.02	89.84	90.02	89.36	0.14%	131,201
Jan 22, 2026	89.78	89.92	89.73	89.89	89.23	0.01%	44,691
Jan 21, 2026	89.64	89.91	89.59	89.88	89.22	0.33%	84,576
Jan 20, 2026	89.52	89.68	89.52	89.59	88.93	-0.40%	737,228
Jan 16, 2026	90.09	90.09	89.91	89.95	89.29	0.03%	53,903
Jan 15, 2026	90.24	90.25	89.92	89.92	89.26	-0.48%	95,271
Jan 14, 2026	90.14	90.35	90.07	90.35	89.69	0.18%	153,205
Jan 13, 2026	90.02	90.19	89.91	90.19	89.53	0.23%	54,137
Jan 12, 2026	89.94	90.11	89.90	89.98	89.32	-0.17%	107,631
Jan 9, 2026	89.80	90.38	89.80	90.14	89.47	0.29%	71,076
Jan 8, 2026	89.82	89.95	89.81	89.87	89.21	-0.13%	121,087
Jan 7, 2026	90.04	90.08	89.89	89.99	89.33	0.09%	74,581
Jan 6, 2026	89.80	89.91	89.72	89.91	89.25	-0.49%	58,628
Jan 5, 2026	89.77	90.35	89.76	90.35	89.69	0.68%	64,403
Jan 2, 2026	89.79	89.79	89.67	89.74	89.08	-0.03%	79,869
Dec 31, 2025	89.90	89.98	89.73	89.76	89.10	-0.28%	93,254
Dec 30, 2025	89.89	90.01	89.87	90.01	89.35	-0.02%	39,490
Dec 29, 2025	89.93	90.03	89.88	90.03	89.36	0.14%	46,517
Dec 26, 2025	89.95	89.96	89.80	89.90	89.24	0.07%	61,165
Dec 24, 2025	89.76	89.85	89.70	89.84	89.18	0.20%	38,089
Dec 23, 2025	89.44	89.70	89.43	89.66	89.00	0.10%	62,851
Dec 22, 2025	89.63	89.65	89.50	89.57	88.91	-0.10%	115,644
Dec 19, 2025	89.68	89.76	89.61	89.66	89.00	-0.55%	57,604
Dec 18, 2025	90.10	90.20	90.03	90.16	89.15	0.45%	100,812
Dec 17, 2025	89.84	89.94	89.76	89.76	88.76	-0.16%	99,480
Dec 16, 2025	89.65	89.94	89.65	89.90	88.90	0.21%	200,995
Dec 15, 2025	89.83	89.86	89.68	89.71	88.71	-	64,536
Dec 12, 2025	89.71	89.72	89.65	89.71	88.71	-0.23%	61,835
Dec 11, 2025	90.09	90.12	89.90	89.92	88.92	-0.03%	59,005
Dec 10, 2025	89.60	89.99	89.60	89.95	88.95	0.30%	80,094
Dec 9, 2025	89.84	89.84	89.62	89.68	88.68	-0.06%	111,181
Dec 8, 2025	89.85	89.85	89.58	89.73	88.73	-0.18%	110,095
Dec 5, 2025	90.00	90.00	89.83	89.89	88.89	-0.16%	85,755
Dec 4, 2025	90.08	90.08	89.96	90.03	89.03	-0.19%	79,268
Dec 3, 2025	90.18	90.25	90.04	90.20	89.19	0.20%	91,591
Dec 2, 2025	89.89	90.07	89.85	90.02	89.02	0.09%	122,803
Dec 1, 2025	89.87	89.97	89.85	89.94	88.94	-0.63%	68,271
Nov 28, 2025	90.54	90.54	90.41	90.51	89.35	-0.15%	66,979
Nov 26, 2025	90.44	90.68	90.27	90.65	89.49	0.30%	153,071
Nov 25, 2025	90.28	90.46	90.28	90.38	89.22	0.21%	134,261
Nov 24, 2025	90.32	90.32	90.05	90.19	89.04	0.21%	94,635
Nov 21, 2025	89.98	90.01	89.87	90.00	88.85	0.23%	289,603
Nov 20, 2025	89.78	89.88	89.75	89.80	88.65	0.15%	322,910
Nov 19, 2025	89.87	90.36	89.63	89.66	88.51	-0.07%	1,234,597
Nov 18, 2025	90.15	90.15	89.61	89.72	88.57	0.15%	5,826,508
Nov 17, 2025	89.57	89.63	89.57	89.59	88.44	0.06%	1,231
Nov 14, 2025	89.66	89.71	89.53	89.53	88.38	-0.21%	2,925
Nov 13, 2025	89.83	89.83	89.69	89.72	88.57	-0.34%	3,003
Nov 12, 2025	90.01	90.04	90.00	90.02	88.87	-0.08%	1,866
Nov 11, 2025	89.97	90.09	89.97	90.09	88.94	0.33%	2,540
Nov 10, 2025	89.74	89.81	89.73	89.79	88.64	0.01%	2,819
Nov 7, 2025	89.68	89.86	89.68	89.78	88.63	-0.01%	5,062
Nov 6, 2025	89.78	89.80	89.76	89.79	88.65	0.38%	5,482
Nov 5, 2025	89.68	89.70	89.41	89.45	88.31	-0.26%	7,745
Nov 4, 2025	89.66	89.82	89.66	89.69	88.54	0.02%	13,315
Nov 3, 2025	89.70	89.70	89.64	89.67	88.52	-0.39%	87,493
Oct 31, 2025	90.32	90.32	90.03	90.03	88.51	-0.27%	12,101
Oct 30, 2025	90.25	90.34	90.24	90.27	88.75	-0.18%	3,169
Oct 29, 2025	90.87	90.88	90.43	90.43	88.91	-0.58%	2,481
Oct 28, 2025	90.84	90.96	90.67	90.96	89.43	0.13%	5,725
Oct 27, 2025	90.69	90.85	90.66	90.85	89.31	0.09%	8,625
Oct 24, 2025	90.63	90.76	90.63	90.76	89.23	0.15%	2,245
Oct 23, 2025	90.71	90.72	90.56	90.63	89.10	-0.19%	2,912
Oct 22, 2025	90.75	90.80	90.71	90.80	89.27	-0.02%	2,391
Oct 21, 2025	90.88	90.88	90.80	90.82	89.28	0.11%	3,335
Oct 20, 2025	90.67	90.72	90.65	90.72	89.19	0.25%	2,058
Oct 17, 2025	90.50	90.50	90.49	90.49	88.97	-0.17%	3,869
Oct 16, 2025	90.37	90.65	90.37	90.65	89.12	0.33%	3,743
Oct 15, 2025	90.54	90.54	90.20	90.36	88.83	0.16%	6,594
Oct 14, 2025	90.12	90.22	90.10	90.21	88.69	0.17%	5,283
Oct 13, 2025	89.99	90.06	89.66	90.06	88.54	0.05%	5,027
Oct 10, 2025	89.95	90.06	89.94	90.01	88.49	0.31%	3,621
Oct 9, 2025	89.98	89.98	89.62	89.73	88.21	-0.14%	3,449
Oct 8, 2025	89.97	89.97	89.82	89.85	88.33	0.03%	2,810
Oct 7, 2025	90.04	90.04	89.72	89.82	88.31	0.15%	21,213