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 (%)
Aug 31, 2020 34.18 34.18 33.10 33.10 270,275 -1.17(-3.40%)
Aug 28, 2020 34.40 34.50 33.99 34.27 266,700 +0.10(+0.29%)
Aug 27, 2020 33.81 34.46 33.56 34.17 203,483 +0.43(+1.27%)
Aug 26, 2020 34.16 34.50 33.69 33.74 147,002 -0.42(-1.23%)
Aug 25, 2020 34.48 34.73 33.74 34.16 175,448 -0.20(-0.58%)
Aug 24, 2020 33.90 34.41 33.67 34.36 202,227 +0.94(+2.81%)
Aug 21, 2020 33.43 33.62 33.05 33.42 266,800 -0.15(-0.45%)
Aug 20, 2020 33.49 34.01 33.24 33.57 173,299 -0.32(-0.94%)
Aug 19, 2020 34.01 34.25 33.77 33.89 157,498 -0.08(-0.24%)
Aug 18, 2020 34.61 34.70 33.78 33.97 199,451 -0.52(-1.51%)
Aug 17, 2020 34.22 34.68 34.03 34.49 160,022 +0.18(+0.52%)
Aug 14, 2020 34.08 34.64 34.00 34.31 154,200 +0.15(+0.44%)
Aug 13, 2020 34.22 34.44 33.87 34.16 94,434 -0.20(-0.58%)
Aug 12, 2020 34.00 34.95 33.90 34.36 155,363 +0.56(+1.66%)
Aug 11, 2020 34.29 34.64 33.65 33.80 260,849 -0.08(-0.24%)
Aug 10, 2020 33.50 34.12 33.42 33.88 192,762 +0.42(+1.26%)
Aug 07, 2020 32.24 33.48 32.09 33.46 174,500 +1.03(+3.18%)
Aug 06, 2020 32.00 32.56 31.86 32.43 249,008 +0.27(+0.84%)
Aug 05, 2020 32.91 33.27 31.93 32.16 345,125 -0.48(-1.47%)
Aug 04, 2020 32.50 34.67 31.73 32.64 693,949 +4.05(+14.17%)
Aug 03, 2020 27.72 28.66 27.65 28.59 193,616 +1.13(+4.12%)
Jul 31, 2020 27.33 27.47 27.07 27.46 205,100 -0.01(-0.04%)
Jul 30, 2020 27.18 27.65 27.05 27.47 124,629 -0.12(-0.43%)
Jul 29, 2020 27.24 27.79 27.13 27.59 191,604 +0.42(+1.55%)
Jul 28, 2020 27.33 27.64 27.14 27.17 103,703 -0.35(-1.27%)
Jul 27, 2020 27.04 27.60 26.93 27.52 126,869 +0.43(+1.59%)
Jul 24, 2020 27.40 27.69 26.98 27.09 246,300 -0.33(-1.20%)
Jul 23, 2020 27.12 27.59 27.05 27.42 159,436 +0.14(+0.51%)
Jul 22, 2020 27.55 27.95 27.19 27.28 156,370 -0.22(-0.80%)
Jul 21, 2020 27.31 27.95 26.98 27.50 178,749 +0.60(+2.23%)
Jul 20, 2020 27.11 27.41 26.60 26.90 98,054 -0.39(-1.43%)
Jul 17, 2020 26.78 27.45 26.52 27.29 172,400 +0.43(+1.60%)
Jul 16, 2020 27.22 27.39 26.54 26.86 112,117 -0.48(-1.76%)
Jul 15, 2020 26.63 27.58 26.63 27.34 189,139 +1.29(+4.95%)
Jul 14, 2020 25.52 26.06 25.39 26.05 132,556 +0.45(+1.76%)
Jul 13, 2020 25.99 26.50 25.46 25.60 206,641 -0.10(-0.39%)
Jul 10, 2020 25.21 25.78 24.95 25.70 170,100 +0.39(+1.54%)
Jul 09, 2020 25.84 25.84 24.75 25.31 194,457 -0.60(-2.32%)
Jul 08, 2020 25.94 26.23 25.46 25.91 320,844 +0.04(+0.15%)
Jul 07, 2020 26.30 26.58 25.81 25.87 210,651 -0.63(-2.38%)
Jul 06, 2020 27.36 27.36 26.46 26.50 170,377 -0.28(-1.05%)
Jul 02, 2020 27.56 27.85 26.68 26.78 130,800 -0.24(-0.89%)
Jul 01, 2020 27.74 28.11 26.92 27.02 111,323 -0.64(-2.31%)
Jun 30, 2020 27.33 27.89 27.19 27.66 136,469 +0.35(+1.28%)
Jun 29, 2020 26.65 27.58 26.29 27.31 186,263 +1.12(+4.28%)
Jun 26, 2020 26.25 26.43 25.53 26.19 452,200 -0.30(-1.13%)
Jun 25, 2020 25.99 26.51 25.72 26.49 147,962 +0.36(+1.38%)
Jun 24, 2020 26.90 27.21 25.89 26.13 164,932 -1.12(-4.09%)
Jun 23, 2020 27.24 27.29 26.84 27.25 224,071 +0.46(+1.70%)
Jun 22, 2020 26.42 26.85 26.00 26.79 192,263 +0.22(+0.83%)
Jun 19, 2020 26.98 27.06 26.22 26.57 496,200 -0.05(-0.19%)
Jun 18, 2020 26.64 26.70 26.14 26.62 210,919 -0.30(-1.11%)
Jun 17, 2020 27.87 27.87 26.67 26.92 313,073 -0.98(-3.51%)
Jun 16, 2020 28.04 28.56 27.58 27.90 155,949 +0.83(+3.07%)
Jun 15, 2020 26.08 27.31 25.93 27.07 196,519 +0.06(+0.22%)
Jun 12, 2020 27.68 27.95 26.55 27.01 238,100 +0.48(+1.81%)
Jun 11, 2020 27.82 28.18 26.48 26.53 219,385 -2.63(-9.02%)
Jun 10, 2020 30.26 30.35 29.00 29.16 217,239 -1.14(-3.76%)
Jun 09, 2020 30.14 30.71 29.93 30.30 194,693 -0.42(-1.37%)
Jun 08, 2020 31.36 31.52 30.52 30.72 174,280 -0.44(-1.41%)
Jun 05, 2020 31.20 31.63 30.50 31.16 387,000 +0.95(+3.13%)
Jun 04, 2020 30.90 31.25 29.57 30.21 315,957 +1.64(+5.72%)
Jun 03, 2020 28.12 28.84 27.99 28.58 218,291 +0.94(+3.40%)
Jun 02, 2020 27.51 27.97 27.29 27.64 188,644 +0.37(+1.36%)
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.