Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sykes Enterprises (NQ: SYKE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.62 30.46 28.56 28.63 257,001 -1.50(-4.98%)
Apr 29, 2020 29.44 30.36 28.69 30.13 229,411 +1.75(+6.17%)
Apr 28, 2020 29.22 29.32 28.35 28.38 270,744 -0.05(-0.18%)
Apr 27, 2020 27.94 28.69 27.81 28.43 260,734 +0.87(+3.16%)
Apr 24, 2020 27.39 27.65 26.82 27.56 201,300 +0.35(+1.29%)
Apr 23, 2020 27.32 27.69 26.98 27.21 181,880 +0.14(+0.52%)
Apr 22, 2020 27.20 27.39 26.44 27.07 125,544 +0.48(+1.81%)
Apr 21, 2020 27.01 27.57 26.27 26.59 130,252 -1.10(-3.97%)
Apr 20, 2020 27.41 28.09 26.52 27.69 165,850 -0.04(-0.14%)
Apr 17, 2020 27.22 27.99 27.06 27.73 179,800 +1.38(+5.24%)
Apr 16, 2020 26.59 27.12 25.77 26.35 237,646 -0.05(-0.19%)
Apr 15, 2020 26.80 27.27 26.21 26.40 199,219 -1.33(-4.80%)
Apr 14, 2020 28.23 28.82 27.15 27.73 227,758 +0.24(+0.87%)
Apr 13, 2020 28.41 28.41 26.85 27.49 121,444 -1.06(-3.71%)
Apr 09, 2020 28.50 29.12 27.78 28.55 233,300 +0.97(+3.52%)
Apr 08, 2020 26.66 27.96 25.95 27.58 181,489 +1.29(+4.91%)
Apr 07, 2020 26.87 27.86 25.90 26.29 217,669 +0.29(+1.12%)
Apr 06, 2020 25.18 26.07 25.18 26.00 369,850 +1.90(+7.88%)
Apr 03, 2020 25.60 26.36 23.45 24.10 261,000 -1.52(-5.93%)
Apr 02, 2020 24.25 25.98 24.25 25.62 167,253 +1.25(+5.13%)
Apr 01, 2020 26.01 26.13 24.08 24.37 292,290 -2.75(-10.14%)
Mar 31, 2020 26.46 27.42 26.46 27.12 288,338 +0.54(+2.03%)
Mar 30, 2020 25.80 26.64 25.12 26.58 143,466 +1.17(+4.60%)
Mar 27, 2020 25.26 25.97 24.91 25.41 147,800 -0.89(-3.38%)
Mar 26, 2020 25.17 26.65 24.93 26.30 311,616 +1.28(+5.12%)
Mar 25, 2020 25.89 26.33 24.36 25.02 290,660 -0.93(-3.58%)
Mar 24, 2020 25.68 26.77 24.65 25.95 251,902 +1.21(+4.89%)
Mar 23, 2020 24.11 24.83 22.83 24.74 360,464 +1.23(+5.23%)
Mar 20, 2020 23.59 25.29 23.39 23.51 416,700 -0.02(-0.08%)
Mar 19, 2020 22.61 24.59 22.12 23.53 358,359 +0.81(+3.57%)
Mar 18, 2020 23.36 24.50 22.25 22.72 358,903 -2.02(-8.16%)
Mar 17, 2020 23.76 25.63 23.17 24.74 687,614 +1.27(+5.41%)
Mar 16, 2020 24.00 26.02 23.19 23.47 443,300 -2.13(-8.32%)
Mar 13, 2020 25.39 26.55 24.56 25.60 358,400 +1.02(+4.15%)
Mar 12, 2020 26.42 27.79 24.51 24.58 334,729 -3.97(-13.91%)
Mar 11, 2020 29.23 29.81 28.09 28.55 268,599 -1.62(-5.37%)
Mar 10, 2020 29.07 30.50 28.27 30.17 265,840 +2.12(+7.56%)
Mar 09, 2020 29.22 29.84 27.73 28.05 296,919 -3.31(-10.55%)
Mar 06, 2020 29.87 31.44 29.50 31.36 263,500 +0.39(+1.26%)
Mar 05, 2020 31.66 31.96 30.64 30.97 234,300 -1.65(-5.06%)
Mar 04, 2020 31.17 32.75 30.79 32.62 211,044 +1.99(+6.50%)
Mar 03, 2020 31.95 32.39 30.18 30.63 271,144 -1.32(-4.13%)
Mar 02, 2020 31.75 31.99 30.68 31.95 223,155 +0.27(+0.85%)
Feb 28, 2020 30.91 31.94 29.98 31.68 358,600 +0.48(+1.54%)
Feb 27, 2020 35.00 35.00 30.42 31.20 275,436 -2.29(-6.84%)
Feb 26, 2020 33.48 34.55 33.37 33.49 197,204 +0.20(+0.60%)
Feb 25, 2020 35.50 35.50 33.17 33.29 195,428 -2.18(-6.15%)
Feb 24, 2020 34.58 35.59 34.51 35.47 214,892 -0.20(-0.56%)
Feb 21, 2020 35.85 35.96 34.76 35.67 850,900 -0.28(-0.78%)
Feb 20, 2020 35.28 35.95 35.04 35.95 135,478 +0.55(+1.55%)
Feb 19, 2020 35.46 35.53 34.74 35.40 158,552 +0.10(+0.28%)
Feb 18, 2020 34.88 35.71 34.88 35.30 157,775 +0.44(+1.26%)
Feb 14, 2020 35.47 35.47 34.81 34.86 122,100 -0.45(-1.27%)
Feb 13, 2020 35.11 35.48 34.80 35.31 159,976 +0.06(+0.17%)
Feb 12, 2020 35.14 35.35 35.01 35.25 157,421 +0.11(+0.31%)
Feb 11, 2020 34.86 35.52 34.80 35.14 93,371 +0.54(+1.56%)
Feb 10, 2020 34.29 34.70 34.25 34.60 114,922 +0.13(+0.38%)
Feb 07, 2020 34.70 34.70 34.27 34.47 59,500 -0.40(-1.15%)
Feb 06, 2020 35.25 35.25 34.75 34.87 71,253 -0.18(-0.51%)
Feb 05, 2020 34.43 35.12 34.01 35.05 145,802 +0.93(+2.73%)
Feb 04, 2020 34.36 34.37 33.64 34.12 122,948 +0.14(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.