Stryker Corporation (SYK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 336.67 | 340.00 | 332.54 | 339.03 | +0.47% | 1,845,900 |
| 2026-08-06 | 340.45 | 343.87 | 334.24 | 337.43 | +0.12% | 1,803,200 |
| 2026-08-05 | 336.10 | 339.00 | 330.16 | 337.03 | +0.32% | 2,031,500 |
| 2026-08-04 | 336.04 | 339.65 | 331.59 | 335.96 | -1.54% | 3,180,100 |
| 2026-08-03 | 332.94 | 342.04 | 330.60 | 341.20 | +4.76% | 2,627,600 |
| 2026-07-31 | 330.10 | 334.46 | 317.62 | 325.70 | -6.42% | 4,536,500 |
| 2026-07-30 | 349.73 | 351.49 | 344.40 | 348.04 | -1.20% | 2,767,300 |
| 2026-07-29 | 344.12 | 352.49 | 342.92 | 352.25 | +1.63% | 1,857,400 |
| 2026-07-28 | 346.66 | 352.46 | 344.01 | 346.60 | +2.93% | 2,751,800 |
| 2026-07-27 | 332.82 | 338.79 | 331.92 | 336.74 | +1.97% | 2,069,900 |
| 2026-07-24 | 325.08 | 330.81 | 324.02 | 330.25 | +3.54% | 2,372,600 |
| 2026-07-23 | 310.18 | 319.38 | 306.90 | 318.97 | +3.15% | 2,509,000 |
| 2026-07-22 | 315.06 | 316.99 | 309.12 | 309.24 | -1.70% | 2,152,300 |
| 2026-07-21 | 314.15 | 316.74 | 311.45 | 314.58 | -1.43% | 1,412,600 |
| 2026-07-20 | 319.23 | 322.16 | 317.19 | 319.14 | -0.23% | 1,632,700 |
| 2026-07-17 | 328.90 | 329.26 | 318.08 | 319.87 | -3.42% | 2,459,700 |
| 2026-07-16 | 320.12 | 335.86 | 318.76 | 331.20 | +4.66% | 2,305,700 |
| 2026-07-15 | 313.00 | 317.49 | 310.36 | 316.44 | +1.73% | 2,722,200 |
| 2026-07-14 | 319.56 | 319.56 | 306.53 | 311.07 | -6.15% | 4,052,800 |
| 2026-07-13 | 330.18 | 336.15 | 329.10 | 331.45 | +0.51% | 2,217,700 |
| 2026-07-10 | 328.06 | 331.58 | 327.00 | 329.78 | +0.82% | 2,724,600 |
| 2026-07-09 | 325.64 | 330.22 | 321.79 | 327.11 | +0.08% | 1,947,200 |
| 2026-07-08 | 328.78 | 330.73 | 325.51 | 326.85 | -0.88% | 2,319,700 |
| 2026-07-07 | 328.90 | 333.99 | 324.54 | 329.74 | +1.54% | 2,573,100 |
| 2026-07-06 | 327.50 | 327.76 | 318.03 | 324.73 | -0.55% | 2,141,100 |
| 2026-07-02 | 317.04 | 327.76 | 307.49 | 326.54 | +4.20% | 2,609,800 |
| 2026-07-01 | 317.16 | 319.02 | 309.23 | 313.39 | -0.46% | 2,917,800 |
| 2026-06-30 | 326.61 | 327.00 | 311.19 | 314.84 | -4.74% | 2,955,800 |
| 2026-06-29 | 333.07 | 334.75 | 329.25 | 330.52 | -0.66% | 2,810,000 |
| 2026-06-26 | 317.75 | 333.82 | 317.75 | 332.71 | +5.25% | 5,507,800 |
| 2026-06-25 | 316.02 | 322.25 | 314.00 | 316.11 | +0.77% | 2,299,700 |
| 2026-06-24 | 312.81 | 319.54 | 311.55 | 313.68 | +1.19% | 2,947,400 |
| 2026-06-23 | 308.78 | 311.68 | 304.04 | 310.00 | +1.74% | 2,260,500 |
| 2026-06-22 | 307.57 | 311.82 | 303.51 | 304.69 | -1.01% | 2,395,500 |
| 2026-06-18 | 301.19 | 311.54 | 299.36 | 307.80 | +2.21% | 3,427,700 |
| 2026-06-17 | 308.00 | 310.71 | 299.19 | 301.14 | -3.04% | 2,930,400 |
| 2026-06-16 | 309.24 | 311.50 | 305.80 | 310.58 | +0.86% | 1,754,700 |
| 2026-06-15 | 310.19 | 312.31 | 306.67 | 307.94 | -1.36% | 2,444,400 |
| 2026-06-12 | 308.28 | 314.27 | 306.39 | 312.20 | +2.15% | 3,182,300 |
| 2026-06-11 | 307.40 | 309.98 | 302.67 | 305.64 | -1.04% | 2,030,200 |
| 2026-06-10 | 314.72 | 315.47 | 306.97 | 308.84 | -1.65% | 1,678,400 |
| 2026-06-09 | 303.26 | 315.16 | 302.50 | 314.01 | +4.14% | 2,701,700 |
| 2026-06-08 | 302.74 | 304.98 | 301.45 | 301.53 | -1.35% | 1,676,900 |
| 2026-06-05 | 305.61 | 311.00 | 303.76 | 305.66 | +1.48% | 2,123,100 |
| 2026-06-04 | 299.99 | 306.45 | 298.02 | 301.21 | +2.11% | 2,476,600 |
| 2026-06-03 | 295.00 | 297.52 | 291.74 | 295.00 | +0.58% | 2,188,700 |
| 2026-06-02 | 296.54 | 297.06 | 290.96 | 293.30 | -2.06% | 2,995,600 |
| 2026-06-01 | 303.77 | 305.32 | 297.88 | 299.46 | -1.85% | 2,950,200 |
| 2026-05-29 | 307.50 | 309.08 | 304.00 | 305.09 | -0.83% | 6,064,600 |
| 2026-05-28 | 305.59 | 310.51 | 303.07 | 307.63 | +0.55% | 2,439,000 |
| 2026-05-27 | 314.76 | 315.68 | 300.21 | 305.94 | -2.26% | 3,672,800 |
| 2026-05-26 | 314.52 | 315.69 | 310.35 | 313.00 | -1.10% | 2,834,600 |
| 2026-05-22 | 313.50 | 318.90 | 312.43 | 316.48 | +0.95% | 1,893,100 |
| 2026-05-21 | 317.98 | 322.00 | 313.06 | 313.50 | -2.49% | 2,890,700 |
| 2026-05-20 | 318.21 | 322.87 | 313.98 | 321.49 | +1.18% | 3,020,300 |
| 2026-05-19 | 313.55 | 318.73 | 310.23 | 317.75 | +1.45% | 3,575,800 |
| 2026-05-18 | 307.00 | 314.82 | 305.00 | 313.22 | +2.11% | 3,515,100 |
| 2026-05-15 | 309.89 | 311.08 | 306.12 | 306.76 | +0.41% | 3,594,900 |
| 2026-05-14 | 301.23 | 306.80 | 298.47 | 305.51 | +1.13% | 3,178,200 |
| 2026-05-13 | 290.46 | 303.73 | 290.00 | 302.09 | +2.59% | 3,800,300 |
| 2026-05-12 | 285.80 | 296.38 | 284.75 | 294.45 | +4.20% | 3,371,300 |
| 2026-05-11 | 285.56 | 286.34 | 281.00 | 282.58 | -1.01% | 2,619,800 |
| 2026-05-08 | 294.00 | 294.91 | 284.95 | 285.47 | -2.98% | 2,136,100 |
| 2026-05-07 | 292.96 | 298.73 | 292.48 | 294.23 | +0.65% | 2,648,700 |
| 2026-05-06 | 297.62 | 297.62 | 289.91 | 292.33 | -0.99% | 3,033,300 |
| 2026-05-05 | 291.29 | 297.24 | 290.17 | 295.25 | +1.50% | 3,454,500 |
| 2026-05-04 | 294.65 | 297.38 | 290.22 | 290.88 | -1.31% | 3,089,800 |
| 2026-05-01 | 313.34 | 313.34 | 294.55 | 294.73 | -6.47% | 4,519,500 |
| 2026-04-30 | 314.15 | 317.84 | 313.00 | 315.13 | +0.00% | 2,754,300 |
| 2026-04-29 | 319.32 | 319.79 | 311.31 | 315.13 | -1.96% | 2,936,500 |
| 2026-04-28 | 331.39 | 332.27 | 320.12 | 321.43 | -2.30% | 2,017,600 |
| 2026-04-27 | 326.59 | 330.94 | 325.50 | 329.01 | +0.46% | 2,022,700 |
| 2026-04-24 | 327.99 | 334.59 | 325.00 | 327.51 | -0.65% | 1,675,300 |
| 2026-04-23 | 329.00 | 333.24 | 324.90 | 329.65 | +0.09% | 1,248,400 |
| 2026-04-22 | 327.75 | 335.42 | 327.75 | 329.35 | +0.63% | 2,328,500 |
| 2026-04-21 | 338.30 | 339.39 | 326.94 | 327.30 | -3.26% | 1,690,500 |
| 2026-04-20 | 342.87 | 344.62 | 337.35 | 338.34 | -1.45% | 1,158,700 |
| 2026-04-17 | 342.02 | 347.52 | 341.06 | 343.32 | +1.46% | 2,477,900 |
| 2026-04-16 | 340.72 | 342.78 | 336.52 | 338.38 | -0.84% | 1,609,600 |
| 2026-04-15 | 346.71 | 348.27 | 341.04 | 341.24 | -1.34% | 2,066,000 |
| 2026-04-14 | 347.84 | 352.80 | 345.51 | 345.88 | -0.39% | 2,304,800 |
| 2026-04-13 | 341.00 | 347.55 | 339.29 | 347.24 | +2.39% | 2,590,400 |
| 2026-04-10 | 342.89 | 345.18 | 337.03 | 339.15 | +0.00% | 1,733,700 |
| 2026-04-09 | 338.16 | 339.94 | 334.22 | 339.14 | -0.26% | 1,393,500 |
| 2026-04-08 | 336.29 | 341.29 | 336.29 | 340.01 | +2.39% | 1,731,000 |
| 2026-04-07 | 330.25 | 333.18 | 327.70 | 332.07 | -0.07% | 1,660,100 |
| 2026-04-06 | 330.91 | 334.42 | 330.22 | 332.30 | +0.23% | 1,332,400 |
| 2026-04-02 | 327.00 | 332.99 | 324.03 | 331.54 | +0.65% | 1,485,700 |
| 2026-04-01 | 329.28 | 331.57 | 326.55 | 329.40 | +0.25% | 1,657,200 |
| 2026-03-31 | 327.00 | 328.94 | 319.32 | 328.59 | +0.76% | 2,391,400 |
| 2026-03-30 | 329.71 | 331.96 | 324.48 | 326.10 | -0.41% | 1,944,900 |
| 2026-03-27 | 332.65 | 335.04 | 325.72 | 327.44 | -1.58% | 1,787,100 |
| 2026-03-26 | 325.68 | 339.67 | 325.63 | 332.68 | +1.54% | 2,219,600 |
| 2026-03-25 | 332.74 | 334.23 | 324.93 | 327.65 | -0.26% | 1,934,300 |
| 2026-03-24 | 331.22 | 331.62 | 327.21 | 328.51 | -1.23% | 2,544,600 |
| 2026-03-23 | 337.25 | 341.19 | 332.38 | 332.59 | -0.92% | 2,401,800 |
| 2026-03-20 | 340.20 | 342.29 | 334.32 | 335.67 | -1.20% | 2,876,200 |
| 2026-03-19 | 342.96 | 347.08 | 339.61 | 339.76 | -1.75% | 2,332,400 |
| 2026-03-18 | 345.35 | 349.33 | 341.00 | 345.81 | -0.95% | 2,433,700 |
| 2026-03-17 | 350.51 | 355.75 | 348.82 | 349.11 | -0.13% | 2,519,400 |
| 2026-03-16 | 340.59 | 350.34 | 339.10 | 349.56 | +3.80% | 2,870,900 |
| 2026-03-13 | 341.00 | 344.40 | 335.74 | 336.77 | -0.13% | 2,272,500 |
| 2026-03-12 | 343.85 | 346.66 | 328.23 | 337.21 | -2.48% | 3,547,900 |
| 2026-03-11 | 358.49 | 359.75 | 339.49 | 345.78 | -3.59% | 4,077,000 |
| 2026-03-10 | 364.61 | 364.90 | 357.75 | 358.65 | -1.99% | 1,428,200 |
| 2026-03-09 | 360.76 | 367.43 | 356.94 | 365.92 | +0.37% | 1,842,900 |
| 2026-03-06 | 366.57 | 368.25 | 356.25 | 364.56 | -1.60% | 1,569,900 |
| 2026-03-05 | 377.13 | 377.49 | 368.44 | 370.50 | -2.98% | 1,974,200 |
| 2026-03-04 | 382.92 | 384.51 | 380.87 | 381.89 | -0.70% | 1,661,200 |
| 2026-03-03 | 383.99 | 385.99 | 376.38 | 384.59 | -0.63% | 1,406,000 |
| 2026-03-02 | 383.50 | 389.33 | 383.01 | 387.02 | -0.11% | 1,868,600 |
| 2026-02-27 | 382.57 | 388.67 | 381.75 | 387.46 | +0.36% | 1,790,000 |
| 2026-02-26 | 386.24 | 388.39 | 382.45 | 386.06 | +0.53% | 1,060,500 |
| 2026-02-25 | 379.57 | 386.56 | 379.46 | 384.03 | +0.71% | 1,013,600 |
| 2026-02-24 | 384.27 | 385.96 | 379.13 | 381.33 | -0.88% | 1,325,900 |
| 2026-02-23 | 380.29 | 388.21 | 379.76 | 384.73 | +1.18% | 1,765,800 |
| 2026-02-20 | 374.50 | 381.39 | 370.15 | 380.23 | +2.03% | 1,806,700 |
| 2026-02-19 | 374.69 | 376.95 | 368.90 | 372.66 | -1.24% | 1,487,500 |
| 2026-02-18 | 367.65 | 377.34 | 366.10 | 377.32 | +2.20% | 2,670,000 |
| 2026-02-17 | 369.65 | 374.79 | 367.94 | 369.18 | +0.86% | 2,313,500 |
| 2026-02-13 | 369.71 | 378.09 | 364.25 | 366.05 | +0.05% | 2,339,800 |
| 2026-02-12 | 365.59 | 372.05 | 365.06 | 365.85 | +0.59% | 2,126,800 |
| 2026-02-11 | 360.37 | 364.10 | 355.78 | 363.70 | +0.73% | 1,949,300 |
| 2026-02-10 | 358.47 | 369.31 | 357.44 | 361.06 | +1.40% | 2,448,300 |
| 2026-02-09 | 354.45 | 357.22 | 349.37 | 356.08 | -0.62% | 2,336,500 |
| 2026-02-06 | 361.70 | 364.81 | 354.48 | 358.29 | -1.14% | 2,002,100 |
| 2026-02-05 | 362.68 | 368.08 | 360.79 | 362.42 | +0.49% | 3,032,300 |
| 2026-02-04 | 360.15 | 369.11 | 357.73 | 360.66 | -0.04% | 3,862,500 |
| 2026-02-03 | 368.11 | 371.90 | 358.79 | 360.82 | -1.99% | 2,041,400 |
| 2026-02-02 | 367.93 | 369.61 | 363.92 | 368.14 | -0.38% | 1,875,800 |
| 2026-01-30 | 369.10 | 375.92 | 363.48 | 369.56 | +4.31% | 3,319,700 |
| 2026-01-29 | 357.30 | 359.96 | 350.32 | 354.30 | -0.99% | 2,224,500 |
| 2026-01-28 | 353.54 | 359.74 | 352.48 | 357.83 | +0.92% | 2,026,200 |
| 2026-01-27 | 355.01 | 357.92 | 354.05 | 354.57 | -0.68% | 1,396,000 |
| 2026-01-26 | 355.29 | 358.69 | 354.62 | 356.98 | +0.55% | 1,715,700 |
| 2026-01-23 | 357.13 | 358.59 | 350.83 | 355.04 | -1.01% | 1,846,900 |
| 2026-01-22 | 362.92 | 364.98 | 358.37 | 358.67 | -1.18% | 1,731,400 |
| 2026-01-21 | 361.63 | 365.30 | 360.08 | 362.94 | +0.93% | 1,969,600 |
| 2026-01-20 | 359.81 | 365.00 | 358.39 | 359.61 | -1.15% | 2,040,600 |
| 2026-01-16 | 361.59 | 365.44 | 360.24 | 363.78 | +0.36% | 2,177,800 |
| 2026-01-15 | 358.63 | 364.41 | 356.65 | 362.49 | +0.86% | 1,690,700 |
| 2026-01-14 | 353.03 | 359.39 | 350.02 | 359.39 | +1.00% | 1,795,000 |
| 2026-01-13 | 361.00 | 361.90 | 351.67 | 355.82 | -1.54% | 1,820,500 |
| 2026-01-12 | 366.44 | 367.19 | 358.17 | 361.37 | -1.68% | 1,926,600 |
| 2026-01-09 | 367.97 | 370.75 | 365.92 | 367.54 | +0.09% | 2,001,900 |
| 2026-01-08 | 364.84 | 370.88 | 364.11 | 367.21 | -0.15% | 1,682,100 |
| 2026-01-07 | 367.68 | 368.22 | 363.98 | 367.75 | +0.37% | 2,174,800 |
| 2026-01-06 | 350.89 | 367.04 | 349.00 | 366.39 | +5.05% | 2,279,700 |
| 2026-01-05 | 345.11 | 351.57 | 344.63 | 348.79 | +0.18% | 1,938,100 |
| 2026-01-02 | 351.28 | 351.55 | 345.72 | 348.18 | -0.94% | 2,102,300 |
| 2025-12-31 | 353.93 | 354.36 | 351.15 | 351.47 | -0.75% | 1,196,400 |
| 2025-12-30 | 351.50 | 355.09 | 351.00 | 354.12 | +0.46% | 854,200 |
| 2025-12-29 | 355.08 | 355.95 | 351.31 | 352.50 | -0.49% | 1,435,400 |
| 2025-12-26 | 354.65 | 355.65 | 353.01 | 354.22 | -0.15% | 674,400 |
| 2025-12-24 | 354.37 | 355.98 | 354.37 | 354.74 | -0.02% | 787,300 |
| 2025-12-23 | 355.14 | 356.52 | 353.95 | 354.82 | -0.48% | 905,200 |
| 2025-12-22 | 353.61 | 357.67 | 353.50 | 356.52 | +0.37% | 2,273,800 |
| 2025-12-19 | 354.80 | 358.28 | 352.94 | 355.20 | +0.59% | 2,757,800 |
| 2025-12-18 | 353.84 | 359.81 | 352.73 | 353.11 | +0.15% | 1,968,300 |
| 2025-12-17 | 352.46 | 357.16 | 351.15 | 352.58 | +0.25% | 1,967,100 |
| 2025-12-16 | 354.99 | 354.99 | 349.55 | 351.69 | -1.02% | 2,352,900 |
| 2025-12-15 | 354.52 | 356.21 | 351.11 | 355.31 | +0.34% | 2,144,000 |
| 2025-12-12 | 353.90 | 356.40 | 352.37 | 354.09 | +0.32% | 1,400,400 |
| 2025-12-11 | 355.47 | 361.00 | 352.65 | 352.97 | -0.23% | 1,550,500 |
| 2025-12-10 | 348.28 | 354.31 | 347.26 | 353.80 | +1.31% | 2,160,900 |
| 2025-12-09 | 355.45 | 357.64 | 348.78 | 349.23 | -1.24% | 1,481,600 |
| 2025-12-08 | 363.60 | 363.74 | 351.50 | 353.60 | -2.86% | 1,933,400 |
| 2025-12-05 | 365.52 | 368.24 | 361.95 | 364.02 | -0.09% | 1,415,600 |
| 2025-12-04 | 366.50 | 367.62 | 362.38 | 364.35 | -0.44% | 1,628,400 |
| 2025-12-03 | 366.96 | 369.22 | 365.50 | 365.95 | -0.20% | 939,800 |
| 2025-12-02 | 372.43 | 373.00 | 364.49 | 366.68 | -1.51% | 1,561,100 |
| 2025-12-01 | 369.42 | 374.10 | 369.00 | 372.32 | +0.31% | 1,637,600 |
| 2025-11-28 | 372.64 | 373.60 | 371.17 | 371.18 | -0.30% | 641,300 |
| 2025-11-26 | 376.45 | 376.45 | 370.40 | 372.29 | -0.74% | 2,021,100 |
| 2025-11-25 | 372.70 | 376.62 | 371.00 | 375.08 | +1.31% | 1,374,900 |
| 2025-11-24 | 368.41 | 372.00 | 367.39 | 370.22 | +0.53% | 1,927,600 |
| 2025-11-21 | 363.06 | 371.00 | 361.19 | 368.27 | +2.16% | 1,460,200 |
| 2025-11-20 | 365.97 | 369.56 | 360.01 | 360.48 | -1.03% | 1,381,400 |
| 2025-11-19 | 359.52 | 364.64 | 358.36 | 364.23 | +1.31% | 1,696,700 |
| 2025-11-18 | 360.13 | 365.25 | 357.46 | 359.52 | -0.17% | 1,760,800 |
| 2025-11-17 | 362.10 | 363.66 | 357.50 | 360.13 | -0.58% | 2,018,700 |
| 2025-11-14 | 371.82 | 373.41 | 362.15 | 362.22 | -3.00% | 1,913,200 |
| 2025-11-13 | 364.80 | 375.99 | 364.80 | 373.42 | +1.66% | 2,589,200 |
| 2025-11-12 | 364.10 | 370.61 | 362.80 | 367.34 | +1.00% | 1,678,200 |
| 2025-11-11 | 356.06 | 364.07 | 354.07 | 363.70 | +2.44% | 2,228,000 |
| 2025-11-10 | 354.40 | 355.30 | 351.24 | 355.02 | -0.28% | 1,868,800 |
| 2025-11-07 | 354.63 | 357.50 | 352.50 | 356.03 | +0.63% | 1,523,200 |
| 2025-11-06 | 354.32 | 356.09 | 349.16 | 353.81 | -1.08% | 2,732,100 |
| 2025-11-05 | 362.50 | 364.92 | 353.48 | 357.67 | -1.36% | 2,110,200 |
| 2025-11-04 | 358.30 | 363.72 | 355.10 | 362.61 | +1.24% | 1,801,600 |
| 2025-11-03 | 356.60 | 360.65 | 353.86 | 358.16 | +0.54% | 1,877,800 |
| 2025-10-31 | 363.70 | 369.43 | 355.73 | 356.24 | -3.45% | 2,750,300 |
| 2025-10-30 | 368.93 | 372.40 | 368.00 | 368.98 | -0.17% | 1,768,100 |
| 2025-10-29 | 375.28 | 375.31 | 367.57 | 369.59 | -1.69% | 1,451,400 |
| 2025-10-28 | 382.40 | 383.06 | 375.70 | 375.93 | -2.03% | 1,325,100 |
| 2025-10-27 | 382.86 | 383.91 | 379.54 | 383.72 | +0.51% | 1,179,900 |
| 2025-10-24 | 384.80 | 384.81 | 379.21 | 381.79 | -0.33% | 1,143,200 |
| 2025-10-23 | 387.00 | 388.61 | 378.72 | 383.06 | -1.36% | 1,352,700 |
| 2025-10-22 | 385.61 | 392.55 | 383.53 | 388.35 | +2.26% | 1,789,400 |
| 2025-10-21 | 381.22 | 383.12 | 377.24 | 379.76 | -0.38% | 1,062,100 |
| 2025-10-20 | 375.70 | 382.72 | 370.94 | 381.22 | +1.82% | 1,417,300 |
| 2025-10-17 | 369.51 | 374.78 | 368.31 | 374.42 | +1.40% | 1,129,700 |
| 2025-10-16 | 370.24 | 372.88 | 366.47 | 369.25 | -0.14% | 1,126,000 |
| 2025-10-15 | 369.57 | 373.04 | 367.32 | 369.75 | -0.07% | 1,489,000 |
| 2025-10-14 | 364.30 | 372.95 | 364.27 | 370.00 | +1.39% | 1,288,200 |
| 2025-10-13 | 363.96 | 370.60 | 363.37 | 364.92 | +0.09% | 1,134,800 |
| 2025-10-10 | 370.30 | 371.80 | 364.60 | 364.60 | -1.51% | 1,261,200 |
| 2025-10-09 | 375.91 | 376.91 | 369.81 | 370.20 | -1.36% | 1,746,200 |
| 2025-10-08 | 370.13 | 375.81 | 369.34 | 375.29 | +1.64% | 1,835,000 |
| 2025-10-07 | 367.09 | 370.00 | 364.93 | 369.24 | +0.81% | 1,393,200 |
| 2025-10-06 | 371.01 | 373.50 | 365.00 | 366.28 | -1.14% | 1,721,800 |
| 2025-10-03 | 367.30 | 373.22 | 366.81 | 370.50 | +1.12% | 1,078,500 |
| 2025-10-02 | 361.66 | 366.80 | 359.18 | 366.40 | +0.62% | 1,641,700 |
| 2025-10-01 | 370.09 | 371.17 | 352.65 | 364.15 | -1.49% | 3,205,800 |
| 2025-09-30 | 369.18 | 371.25 | 365.90 | 369.67 | -0.06% | 1,673,800 |
| 2025-09-29 | 368.65 | 369.89 | 365.04 | 369.88 | +0.23% | 1,404,800 |
| 2025-09-26 | 370.39 | 372.30 | 368.57 | 369.02 | +0.12% | 964,900 |
| 2025-09-25 | 367.90 | 369.38 | 362.00 | 368.57 | -0.71% | 1,752,400 |
| 2025-09-24 | 372.81 | 374.18 | 369.40 | 371.22 | -0.62% | 1,684,700 |
| 2025-09-23 | 376.67 | 378.69 | 372.08 | 373.52 | -1.24% | 1,865,300 |
| 2025-09-22 | 375.65 | 381.62 | 374.12 | 378.22 | +0.37% | 2,095,300 |
| 2025-09-19 | 379.08 | 380.40 | 376.31 | 376.83 | -0.27% | 1,924,300 |
| 2025-09-18 | 374.69 | 378.15 | 373.27 | 377.84 | +0.25% | 1,531,700 |
| 2025-09-17 | 376.60 | 381.19 | 374.77 | 376.88 | +0.07% | 949,400 |
| 2025-09-16 | 375.49 | 378.59 | 375.00 | 376.62 | -0.13% | 1,251,200 |
| 2025-09-15 | 383.78 | 386.52 | 376.66 | 377.11 | -1.63% | 843,000 |
| 2025-09-12 | 386.04 | 387.80 | 382.71 | 383.34 | -1.40% | 985,300 |
| 2025-09-11 | 383.22 | 389.37 | 382.95 | 388.79 | +1.52% | 861,300 |
| 2025-09-10 | 392.95 | 392.95 | 381.51 | 382.97 | -2.49% | 931,700 |
| 2025-09-09 | 392.90 | 395.90 | 390.39 | 392.76 | -0.09% | 1,024,700 |
| 2025-09-08 | 390.98 | 393.53 | 388.16 | 393.11 | +0.20% | 854,500 |
| 2025-09-05 | 394.00 | 396.37 | 389.64 | 392.31 | -0.51% | 1,094,100 |
| 2025-09-04 | 389.12 | 396.86 | 386.81 | 394.34 | +1.49% | 1,040,200 |
| 2025-09-03 | 389.88 | 391.40 | 384.25 | 388.56 | -0.35% | 898,000 |
| 2025-09-02 | 388.92 | 390.90 | 386.01 | 389.94 | -0.38% | 1,141,000 |
| 2025-08-29 | 389.77 | 391.99 | 388.35 | 391.41 | +0.45% | 672,500 |
| 2025-08-28 | 390.65 | 392.50 | 387.92 | 389.67 | -0.89% | 1,028,600 |
| 2025-08-27 | 394.34 | 395.11 | 391.67 | 393.15 | -0.30% | 648,800 |
| 2025-08-26 | 391.20 | 394.96 | 389.71 | 394.33 | +0.88% | 1,059,800 |
| 2025-08-25 | 393.67 | 395.35 | 389.35 | 390.88 | -0.85% | 972,900 |
| 2025-08-22 | 385.75 | 395.23 | 384.33 | 394.22 | +2.44% | 896,100 |
| 2025-08-21 | 389.95 | 390.91 | 384.58 | 384.83 | -1.80% | 1,117,300 |
| 2025-08-20 | 391.68 | 395.37 | 390.11 | 391.87 | +0.49% | 1,388,300 |
| 2025-08-19 | 380.92 | 390.30 | 380.24 | 389.94 | +2.18% | 1,776,500 |
| 2025-08-18 | 382.06 | 382.99 | 380.57 | 381.61 | -0.08% | 1,102,200 |
| 2025-08-15 | 380.76 | 383.14 | 378.70 | 381.91 | +0.90% | 1,070,800 |
| 2025-08-14 | 378.34 | 379.44 | 374.52 | 378.52 | -0.11% | 1,622,500 |
| 2025-08-13 | 378.46 | 379.33 | 374.53 | 378.95 | +0.62% | 1,506,700 |
| 2025-08-12 | 377.49 | 379.17 | 374.68 | 376.61 | -0.02% | 960,200 |
| 2025-08-11 | 377.25 | 379.29 | 375.27 | 376.67 | -0.24% | 1,129,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.91%). Worst month: Sep (-2.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Stryker Corporation's (SYK) latest close?
339.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is SYK's 52-week high and low?
396.86 high and 281.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Stryker Corporation's strongest and weakest month historically?
Historically, SYK's strongest calendar month has been Jan (average +7.91%) and its weakest Sep (average -2.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.