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

Markets:

Overview

News

Currencies

International

Treasuries

Stryker Corp (NY:SYK)

356.03 +2.22 (+0.63%)

Official Closing Price Updated: 7:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	354.63	357.50	352.50	356.03	1,523,659	+2.22(+0.63%)
Nov 06, 2025	354.32	356.09	349.16	353.81	2,732,130	-3.86(-1.08%)
Nov 05, 2025	362.50	364.92	353.48	357.67	2,110,162	-4.94(-1.36%)
Nov 04, 2025	358.30	363.72	355.10	362.61	1,801,606	+4.45(+1.24%)
Nov 03, 2025	356.60	360.65	353.86	358.16	1,877,783	+1.92(+0.54%)
Oct 31, 2025	363.70	369.43	355.73	356.24	2,750,317	-12.74(-3.45%)
Oct 30, 2025	368.93	372.39	368.00	368.98	1,767,973	-0.61(-0.17%)
Oct 29, 2025	375.28	375.31	367.57	369.59	1,451,364	-6.34(-1.69%)
Oct 28, 2025	382.40	383.06	375.70	375.93	1,325,167	-7.79(-2.03%)
Oct 27, 2025	382.86	383.91	379.54	383.72	1,179,930	+1.93(+0.51%)
Oct 24, 2025	384.80	384.81	379.20	381.79	1,143,202	-1.27(-0.33%)
Oct 23, 2025	387.00	388.61	378.72	383.06	1,352,759	-5.29(-1.36%)
Oct 22, 2025	385.61	392.55	383.53	388.35	1,789,422	+8.59(+2.26%)
Oct 21, 2025	381.22	383.12	377.24	379.76	1,062,120	-1.46(-0.38%)
Oct 20, 2025	375.70	382.72	370.94	381.22	1,417,301	+6.80(+1.82%)
Oct 17, 2025	369.51	374.78	368.31	374.42	1,129,689	+5.17(+1.40%)
Oct 16, 2025	370.24	372.88	366.47	369.25	1,126,202	-0.50(-0.14%)
Oct 15, 2025	369.57	373.04	367.32	369.75	1,488,970	-0.25(-0.07%)
Oct 14, 2025	364.30	372.95	364.26	370.00	1,288,236	+5.08(+1.39%)
Oct 13, 2025	363.96	370.60	363.37	364.92	1,134,897	+0.32(+0.09%)
Oct 10, 2025	370.30	371.80	364.60	364.60	1,261,423	-5.60(-1.51%)
Oct 09, 2025	375.91	376.91	369.81	370.20	1,746,236	-5.09(-1.36%)
Oct 08, 2025	370.13	375.81		375.29	1,834,965	+6.05(+1.64%)
Oct 07, 2025	367.09	370.00	364.93	369.24	1,393,322	+2.96(+0.81%)
Oct 06, 2025	371.01	373.50	365.00	366.28	1,721,790	-4.22(-1.14%)
Oct 03, 2025	367.30	373.22	366.81	370.50	1,078,524	+4.10(+1.12%)
Oct 02, 2025	361.66	366.80	359.18	366.40	1,641,722	+2.25(+0.62%)
Oct 01, 2025	370.09	371.17	352.64	364.15	3,205,841	-5.52(-1.49%)
Sep 30, 2025	369.18	371.25	365.90	369.67	1,673,757	+0.63(+0.17%)
Sep 29, 2025	367.81	369.05	364.21	369.04	1,408,038	+0.86(+0.23%)
Sep 26, 2025	369.55	371.45	367.73	368.18	971,175	+0.45(+0.12%)
Sep 25, 2025	367.06	368.54	361.18	367.73	1,756,452	-2.64(-0.71%)
Sep 24, 2025	371.96	373.32	368.56	370.38	1,688,570	-2.30(-0.62%)
Sep 23, 2025	375.81	377.83	371.24	372.67	1,869,542	-4.69(-1.24%)
Sep 22, 2025	374.80	380.75	373.27	377.36	2,100,052	+1.39(+0.37%)
Sep 19, 2025	378.22	379.54	375.45	375.97	1,928,638	-1.01(-0.27%)
Sep 18, 2025	373.84	377.29	372.42	376.98	1,535,265	+0.96(+0.25%)
Sep 17, 2025	375.75	380.32	373.92	376.02	951,539	+0.26(+0.07%)
Sep 16, 2025	374.64	377.73	374.15	375.76	1,254,025	-0.49(-0.13%)
Sep 15, 2025	382.91	385.64	375.81	376.25	847,009	-6.21(-1.62%)
Sep 12, 2025	385.16	386.92	381.84	382.47	987,551	-5.44(-1.40%)
Sep 11, 2025	382.35	388.48	382.08	387.91	863,236	+5.81(+1.52%)
Sep 10, 2025	392.06	392.06	380.64	382.10	933,838	-9.77(-2.49%)
Sep 09, 2025	392.01	395.00	389.50	391.87	1,027,020	-0.35(-0.09%)
Sep 08, 2025	390.09	392.64	387.27	392.22	856,471	+0.80(+0.20%)
Sep 05, 2025	393.11	395.47	388.75	391.42	1,096,554	-2.03(-0.51%)
Sep 04, 2025	388.24	395.96	385.93	393.44	1,042,617	+5.77(+1.49%)
Sep 03, 2025	389.00	390.51	383.38	387.68	900,019	-1.38(-0.35%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stryker Corp (NY:SYK)

Historical Prices