Sykes Enterprises (NQ: SYKE )

53.74 USD +0.20 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.53 24.53 24.05 24.25 171,133 -0.02(-0.08%)
Jun 29, 2015 24.94 25.08 24.24 24.27 102,667 -0.76(-3.04%)
Jun 26, 2015 25.18 25.33 24.89 25.03 433,782 -0.07(-0.28%)
Jun 25, 2015 25.02 25.14 24.77 25.10 91,982 +0.24(+0.97%)
Jun 24, 2015 25.13 25.18 24.81 24.86 145,882 -0.30(-1.19%)
Jun 23, 2015 24.91 25.27 24.76 25.16 104,816 +0.31(+1.25%)
Jun 22, 2015 25.05 25.07 24.67 24.85 107,516 -0.07(-0.28%)
Jun 19, 2015 24.90 25.04 24.57 24.92 164,032 +0.09(+0.36%)
Jun 18, 2015 24.61 24.91 24.37 24.83 102,513 +0.38(+1.55%)
Jun 17, 2015 24.67 24.67 24.35 24.45 75,364 -0.11(-0.45%)
Jun 16, 2015 24.14 24.63 23.59 24.56 137,121 +0.41(+1.70%)
Jun 15, 2015 24.73 24.81 24.00 24.15 146,265 -0.67(-2.70%)
Jun 12, 2015 24.82 24.88 24.57 24.82 79,494 -0.01(-0.04%)
Jun 11, 2015 24.82 24.92 24.67 24.83 47,020 +0.11(+0.44%)
Jun 10, 2015 24.47 24.80 24.26 24.72 118,898 +0.47(+1.94%)
Jun 09, 2015 24.47 24.73 24.14 24.25 82,354 -0.15(-0.61%)
Jun 08, 2015 24.69 24.69 24.33 24.40 86,257 -0.42(-1.69%)
Jun 05, 2015 24.56 24.85 24.41 24.82 89,290 +0.27(+1.10%)
Jun 04, 2015 24.72 24.80 24.30 24.55 101,753 -0.23(-0.93%)
Jun 03, 2015 24.45 24.84 24.38 24.78 96,734 +0.44(+1.81%)
Jun 02, 2015 24.17 24.55 24.14 24.34 122,105 +0.03(+0.12%)
Jun 01, 2015 24.39 24.40 24.04 24.31 122,228 +0.08(+0.33%)
May 29, 2015 24.43 24.59 24.09 24.23 112,916 -0.15(-0.62%)
May 28, 2015 24.41 24.41 24.20 24.38 191,531 -0.06(-0.25%)
May 27, 2015 24.25 24.48 23.96 24.44 129,021 +0.30(+1.24%)
May 26, 2015 24.36 24.62 24.07 24.14 121,288 -0.37(-1.51%)
May 22, 2015 24.73 24.51 24.51 24.51 97,300 -0.24(-0.97%)
May 21, 2015 24.64 24.96 24.58 24.75 233,104 +0.07(+0.28%)
May 20, 2015 24.82 24.86 24.61 24.68 144,737 -0.02(-0.08%)
May 19, 2015 24.66 24.77 24.50 24.70 131,873 -0.02(-0.08%)
May 18, 2015 24.32 24.81 24.27 24.72 151,435 +0.37(+1.52%)
May 15, 2015 24.37 24.59 24.24 24.35 151,861 -0.07(-0.29%)
May 14, 2015 24.39 24.55 24.28 24.42 242,346 +0.20(+0.83%)
May 13, 2015 24.30 24.40 24.14 24.22 126,499 +0.08(+0.33%)
May 12, 2015 24.40 24.40 23.83 24.14 154,818 -0.30(-1.23%)
May 11, 2015 24.27 24.83 24.20 24.44 127,535 -0.09(-0.37%)
May 08, 2015 25.02 25.02 24.50 24.53 115,393 -0.20(-0.81%)
May 07, 2015 24.32 24.81 24.01 24.73 168,745 +0.44(+1.81%)
May 06, 2015 24.44 24.45 24.00 24.29 192,442 -0.17(-0.70%)
May 05, 2015 25.20 25.63 24.30 24.46 248,087 -0.72(-2.86%)
May 04, 2015 25.24 25.48 25.13 25.18 132,083 +0.03(+0.12%)
May 01, 2015 25.11 25.27 24.89 25.15 134,540 +0.12(+0.48%)
Apr 30, 2015 25.35 25.53 25.02 25.03 204,865 -0.51(-2.00%)
Apr 29, 2015 25.74 26.04 25.40 25.54 105,689 -0.26(-1.01%)
Apr 28, 2015 25.53 25.80 25.38 25.80 133,279 +0.35(+1.38%)
Apr 27, 2015 25.25 25.65 25.23 25.45 223,968 +0.24(+0.95%)
Apr 24, 2015 25.17 25.25 24.91 25.21 142,409 +0.12(+0.48%)
Apr 23, 2015 24.91 25.18 24.90 25.09 113,775 +0.12(+0.48%)
Apr 22, 2015 25.01 25.03 24.60 24.97 233,099 +0.03(+0.12%)
Apr 21, 2015 24.95 25.00 24.73 24.94 177,540 +0.14(+0.56%)
Apr 20, 2015 24.52 24.87 24.50 24.80 97,773 +0.51(+2.10%)
Apr 17, 2015 24.53 24.57 24.16 24.29 109,940 -0.47(-1.90%)
Apr 16, 2015 24.89 25.00 24.62 24.76 126,565 -0.11(-0.44%)
Apr 15, 2015 24.89 24.97 24.76 24.87 109,715 +0.04(+0.16%)
Apr 14, 2015 24.81 24.85 24.49 24.83 121,167 +0.08(+0.32%)
Apr 13, 2015 24.87 24.94 24.59 24.75 86,971 -0.06(-0.24%)
Apr 10, 2015 24.84 24.93 24.69 24.81 101,226 +0.14(+0.57%)
Apr 09, 2015 24.94 25.00 24.34 24.67 99,605 -0.27(-1.08%)
Apr 08, 2015 24.80 25.04 24.59 24.94 112,513 +0.19(+0.77%)
Apr 07, 2015 24.97 25.32 24.74 24.75 131,625 -0.28(-1.12%)
Apr 06, 2015 24.92 25.26 24.92 25.03 139,789 -0.03(-0.12%)
Apr 02, 2015 25.08 25.06 25.06 25.06 121,300 +0.02(+0.08%)
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.