Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Stryker Corp (NY: SYK )

388.04 +2.43 (+0.63%)

Streaming Delayed Price Updated: 3:39 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	383.00	385.71	379.36	385.61	1,338,407	+0.43(+0.11%)
Feb 14, 2025	390.03	391.49	384.50	385.18	1,267,885	-3.19(-0.82%)
Feb 13, 2025	386.24	388.80	383.44	388.37	916,624	+2.74(+0.71%)
Feb 12, 2025	386.79	389.73	382.04	385.63	1,161,416	-4.85(-1.24%)
Feb 11, 2025	390.72	393.44	389.00	390.48	881,877	-2.12(-0.54%)
Feb 10, 2025	392.79	393.96	390.37	392.60	1,334,548	+1.20(+0.31%)
Feb 07, 2025	396.04	397.23	390.61	391.40	1,025,810	-4.67(-1.18%)
Feb 06, 2025	398.40	400.25	395.91	396.07	1,124,026	-3.02(-0.76%)
Feb 05, 2025	394.89	399.85	393.42	399.09	1,011,903	+6.70(+1.71%)
Feb 04, 2025	389.33	393.07	388.24	392.39	1,121,519	+1.25(+0.32%)
Feb 03, 2025	389.44	394.13	387.00	391.14	999,007	-0.15(-0.04%)
Jan 31, 2025	391.15	397.56	390.00	391.29	1,549,213	+0.86(+0.22%)
Jan 30, 2025	394.15	400.56	389.30	390.43	1,681,776	-0.64(-0.16%)
Jan 29, 2025	395.00	396.71	386.77	391.07	3,322,053	-4.08(-1.03%)
Jan 28, 2025	400.61	406.19	394.59	395.15	1,993,005	-4.75(-1.19%)
Jan 27, 2025	396.00	400.34	394.54	399.90	1,582,408	+5.59(+1.42%)
Jan 24, 2025	390.05	394.68	389.81	394.31	1,331,818	+0.81(+0.21%)
Jan 23, 2025	391.12	394.59	389.45	393.50	1,389,716	+3.01(+0.77%)
Jan 22, 2025	394.16	395.00	388.89	390.49	1,996,552	-5.36(-1.35%)
Jan 21, 2025	389.64	396.21	387.90	395.85	2,102,097	+12.43(+3.24%)
Jan 17, 2025	385.00	385.82	379.00	383.42	1,727,130	+1.63(+0.43%)
Jan 16, 2025	372.07	381.82	372.07	381.79	1,514,883	+13.18(+3.58%)
Jan 15, 2025	364.53	370.05	363.66	368.61	1,529,216	+5.81(+1.60%)
Jan 14, 2025	362.83	363.61	359.32	362.80	1,175,836	+1.82(+0.50%)
Jan 13, 2025	363.65	367.85	360.76	360.98	1,400,784	-4.68(-1.28%)
Jan 10, 2025	361.62	368.82	361.16	365.66	1,313,874	+1.56(+0.43%)
Jan 08, 2025	361.30	364.95	354.73	364.10	1,534,719	+8.92(+2.51%)
Jan 07, 2025	362.17	362.47	351.85	355.18	1,931,592	-6.18(-1.71%)
Jan 06, 2025	360.96	362.44	358.02	361.36	1,268,662	-0.16(-0.04%)
Jan 03, 2025	360.97	362.00	358.30	361.52	805,547	+2.80(+0.78%)
Jan 02, 2025	362.48	362.48	356.82	358.72	858,269	-1.33(-0.37%)
Dec 31, 2024				360.05	0	-1.37(-0.38%)
Dec 30, 2024	362.06	363.26	357.84	361.42	815,840	-4.84(-1.32%)
Dec 27, 2024	366.38	368.81	363.94	366.26	707,131	-2.30(-0.63%)
Dec 26, 2024	367.39	369.79	366.63	368.56	841,109	-1.36(-0.37%)
Dec 24, 2024	367.43	369.97	365.71	369.92	432,009	+4.28(+1.17%)
Dec 23, 2024	363.94	366.41	361.60	365.64	1,464,798	+1.88(+0.52%)
Dec 20, 2024	355.40	363.96	355.17	363.75	3,154,007	+7.42(+2.08%)
Dec 19, 2024	358.48	362.22	355.47	356.33	1,123,407	-2.00(-0.56%)
Dec 18, 2024	370.14	371.06	357.66	358.34	1,621,805	-11.61(-3.14%)
Dec 17, 2024	370.72	373.70	367.20	369.95	1,543,504	-1.89(-0.51%)
Dec 16, 2024	374.13	375.37	371.58	371.84	1,161,467	-1.89(-0.51%)
Dec 13, 2024	374.75	375.61	372.29	373.73	757,582	-0.46(-0.12%)
Dec 12, 2024	376.13	377.21	373.75	374.19	848,066	-1.10(-0.29%)
Dec 11, 2024	382.13	385.73	374.39	375.29	1,216,805	-6.50(-1.70%)
Dec 10, 2024	383.23	384.67	380.21	381.79	1,284,728	+1.57(+0.41%)
Dec 09, 2024	383.91	384.25	377.87	380.23	927,049	-3.90(-1.02%)
Dec 06, 2024	382.20	389.09	382.20	384.13	1,051,852	+2.56(+0.67%)
Dec 05, 2024	386.28	387.81	378.94	381.56	1,337,461	-7.29(-1.88%)
Dec 04, 2024	389.84	391.30	387.06	388.86	709,322	-1.21(-0.31%)
Dec 03, 2024	388.59	390.99	385.56	390.06	925,840	+1.34(+0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stryker Corp (NY: SYK )

Historical Prices