Sykes Enterprises (NQ: SYKE )

53.57 USD -0.08 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.80 16.83 16.16 16.16 725,238 -0.54(-3.23%)
Jun 29, 2006 15.87 16.77 15.78 16.70 279,800 +0.81(+5.10%)
Jun 28, 2006 16.49 16.49 15.78 15.89 203,916 -0.46(-2.81%)
Jun 27, 2006 16.52 16.53 16.26 16.35 219,638 -0.17(-1.03%)
Jun 26, 2006 16.10 16.55 16.10 16.52 189,500 +0.50(+3.12%)
Jun 23, 2006 15.63 16.29 15.37 16.02 168,920 +0.28(+1.78%)
Jun 22, 2006 15.64 15.87 15.52 15.74 127,755 -0.02(-0.13%)
Jun 21, 2006 15.15 15.91 15.15 15.76 252,837 +0.59(+3.89%)
Jun 20, 2006 15.55 15.59 15.02 15.17 138,990 -0.38(-2.44%)
Jun 19, 2006 15.97 16.00 15.30 15.55 212,090 -0.34(-2.14%)
Jun 16, 2006 15.99 16.08 15.50 15.89 470,410 -0.12(-0.75%)
Jun 15, 2006 15.07 16.33 14.98 16.01 296,871 +1.09(+7.31%)
Jun 14, 2006 14.90 14.99 14.57 14.92 191,615 -0.02(-0.13%)
Jun 13, 2006 15.30 15.53 14.56 14.94 296,643 -0.38(-2.48%)
Jun 12, 2006 15.92 16.37 15.32 15.32 145,168 -0.77(-4.79%)
Jun 09, 2006 15.60 16.37 15.59 16.09 215,150 +0.42(+2.68%)
Jun 08, 2006 16.60 16.65 15.09 15.67 344,036 -1.09(-6.50%)
Jun 07, 2006 16.62 17.15 16.37 16.76 261,115 +0.14(+0.84%)
Jun 06, 2006 16.79 17.00 16.36 16.62 312,112 -0.14(-0.84%)
Jun 05, 2006 17.18 17.40 16.45 16.76 221,708 -0.59(-3.40%)
Jun 02, 2006 17.17 17.49 16.84 17.35 147,005 -0.11(-0.63%)
Jun 01, 2006 17.25 17.50 17.03 17.46 223,380 +0.22(+1.28%)
May 31, 2006 16.86 17.25 16.39 17.24 454,916 +0.49(+2.93%)
May 30, 2006 16.88 17.14 16.30 16.75 258,876 -0.19(-1.12%)
May 26, 2006 17.05 17.19 16.61 16.94 95,234 -0.25(-1.45%)
May 25, 2006 17.04 17.28 16.65 17.19 315,499 +0.25(+1.48%)
May 24, 2006 16.51 17.09 16.33 16.94 494,398 +0.33(+1.99%)
May 23, 2006 16.39 16.81 16.22 16.61 339,242 +0.38(+2.34%)
May 22, 2006 16.33 16.47 15.88 16.23 258,396 -0.18(-1.10%)
May 19, 2006 15.81 16.55 15.62 16.41 298,297 +0.67(+4.26%)
May 18, 2006 16.10 16.25 15.65 15.74 302,009 -0.34(-2.11%)
May 17, 2006 16.27 16.28 15.92 16.08 326,844 -0.23(-1.41%)
May 16, 2006 16.10 16.40 15.90 16.31 444,707 +0.27(+1.68%)
May 15, 2006 16.19 16.35 15.95 16.04 402,880 -0.23(-1.41%)
May 12, 2006 16.26 16.63 16.05 16.27 211,099 -0.02(-0.12%)
May 11, 2006 17.00 17.00 16.02 16.29 288,447 -0.71(-4.18%)
May 10, 2006 16.90 17.18 16.36 17.00 351,471 +0.08(+0.47%)
May 09, 2006 17.13 18.08 16.40 16.92 533,432 -0.66(-3.75%)
May 08, 2006 17.84 18.16 17.58 17.58 255,424 -0.21(-1.18%)
May 05, 2006 17.37 18.10 17.30 17.79 233,172 +0.51(+2.95%)
May 04, 2006 17.30 17.47 16.95 17.28 334,600 -0.01(-0.06%)
May 03, 2006 16.88 17.39 16.51 17.29 252,129 +0.40(+2.37%)
May 02, 2006 16.62 16.97 16.59 16.89 210,084 +0.37(+2.24%)
May 01, 2006 16.34 16.77 16.29 16.52 284,481 +0.33(+2.04%)
Apr 28, 2006 16.15 16.40 15.75 16.19 278,900 -0.07(-0.43%)
Apr 27, 2006 15.79 16.47 15.44 16.26 281,522 +0.44(+2.78%)
Apr 26, 2006 16.00 16.10 15.65 15.82 123,469 -0.18(-1.12%)
Apr 25, 2006 16.36 16.52 15.89 16.00 338,466 -0.34(-2.08%)
Apr 24, 2006 15.57 16.38 15.29 16.34 267,242 +0.80(+5.15%)
Apr 21, 2006 15.75 15.90 15.46 15.54 127,832 -0.21(-1.33%)
Apr 20, 2006 15.85 15.88 15.15 15.75 200,376 -0.07(-0.44%)
Apr 19, 2006 15.60 15.99 15.60 15.82 335,297 +0.22(+1.41%)
Apr 18, 2006 15.31 15.86 15.31 15.60 297,037 +0.30(+1.96%)
Apr 17, 2006 14.88 15.42 14.88 15.30 391,945 +0.44(+2.96%)
Apr 13, 2006 15.30 15.30 14.77 14.86 163,604 -0.43(-2.81%)
Apr 12, 2006 14.65 15.30 14.57 15.29 165,129 +0.64(+4.37%)
Apr 11, 2006 15.03 15.35 14.47 14.65 170,593 -0.44(-2.92%)
Apr 10, 2006 14.34 15.16 14.30 15.09 417,510 +0.80(+5.60%)
Apr 07, 2006 14.78 15.00 14.04 14.29 278,166 -0.55(-3.71%)
Apr 06, 2006 14.94 15.03 14.79 14.84 232,515 -0.14(-0.93%)
Apr 05, 2006 14.94 15.06 14.74 14.98 398,089 -0.03(-0.20%)
Apr 04, 2006 14.76 15.02 14.34 15.01 477,977 +0.29(+1.97%)
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.