Sykes Enterprises (NQ: SYKE )

53.67 USD +0.13 (+0.24%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.87 27.85 26.87 27.46 344,200 +0.59(+2.20%)
Jun 27, 2019 26.56 26.95 26.56 26.87 136,585 +0.32(+1.21%)
Jun 26, 2019 26.51 26.92 26.42 26.55 137,378 +0.07(+0.26%)
Jun 25, 2019 26.53 26.84 26.40 26.48 189,340 -0.04(-0.15%)
Jun 24, 2019 27.08 27.26 26.49 26.52 191,749 -0.57(-2.10%)
Jun 21, 2019 27.04 27.42 26.75 27.09 403,600 -0.14(-0.51%)
Jun 20, 2019 27.36 27.53 27.08 27.23 123,091 +0.15(+0.55%)
Jun 19, 2019 27.09 27.11 26.86 27.08 150,830 +0.08(+0.30%)
Jun 18, 2019 26.99 27.40 26.89 27.00 107,389 +0.21(+0.78%)
Jun 17, 2019 27.12 27.12 26.77 26.79 183,701 -0.28(-1.03%)
Jun 14, 2019 27.19 27.36 26.91 27.07 110,500 -0.14(-0.51%)
Jun 13, 2019 26.80 27.28 26.43 27.21 182,787 +0.60(+2.25%)
Jun 12, 2019 26.20 26.75 26.07 26.61 103,865 +0.38(+1.45%)
Jun 11, 2019 26.42 26.70 26.00 26.23 194,429 -0.01(-0.04%)
Jun 10, 2019 25.84 26.30 25.75 26.24 114,656 +0.37(+1.43%)
Jun 07, 2019 25.97 26.26 25.83 25.87 117,800 -0.02(-0.08%)
Jun 06, 2019 25.74 26.38 25.56 25.89 129,758 +0.17(+0.66%)
Jun 05, 2019 25.77 26.13 25.54 25.72 343,726 +0.06(+0.23%)
Jun 04, 2019 25.33 25.70 25.00 25.66 90,717 +0.65(+2.60%)
Jun 03, 2019 24.82 25.06 24.57 25.01 191,060 +0.25(+1.01%)
May 31, 2019 24.73 24.91 24.54 24.76 120,900 -0.31(-1.24%)
May 30, 2019 25.09 25.40 24.94 25.07 104,723 -0.05(-0.20%)
May 29, 2019 24.97 25.26 24.70 25.12 167,953 +0.04(+0.16%)
May 28, 2019 25.32 25.32 24.80 25.08 149,954 -0.22(-0.87%)
May 24, 2019 25.47 25.64 25.25 25.30 103,400 -0.01(-0.04%)
May 23, 2019 25.52 25.56 25.24 25.31 159,206 -0.49(-1.90%)
May 22, 2019 25.68 25.95 25.52 25.80 180,870 +0.05(+0.19%)
May 21, 2019 25.63 26.08 25.61 25.75 278,060 +0.34(+1.34%)
May 20, 2019 25.25 25.51 25.12 25.41 246,858 -0.06(-0.24%)
May 17, 2019 25.28 25.77 25.20 25.47 161,000 -0.06(-0.24%)
May 16, 2019 25.65 25.95 25.48 25.53 187,218 +0.01(+0.04%)
May 15, 2019 25.29 25.66 25.29 25.52 113,033 -0.05(-0.20%)
May 14, 2019 25.63 26.07 25.47 25.57 89,631 +0.07(+0.27%)
May 13, 2019 25.69 26.47 25.12 25.50 142,173 -0.69(-2.63%)
May 10, 2019 26.24 26.47 25.26 26.19 179,600 -0.04(-0.15%)
May 09, 2019 26.50 27.04 25.88 26.23 169,885 -0.30(-1.13%)
May 08, 2019 26.53 27.13 26.37 26.53 169,892 -0.12(-0.45%)
May 07, 2019 26.78 27.90 26.08 26.65 234,504 -1.89(-6.62%)
May 06, 2019 28.04 28.58 27.91 28.54 89,397 +0.19(+0.67%)
May 03, 2019 27.99 28.37 27.99 28.35 80,900 +0.37(+1.32%)
May 02, 2019 27.65 28.26 27.62 27.98 69,852 +0.29(+1.05%)
May 01, 2019 27.81 27.97 27.51 27.69 268,929 -0.06(-0.22%)
Apr 30, 2019 27.98 28.10 27.65 27.75 98,994 -0.16(-0.57%)
Apr 29, 2019 27.68 28.06 27.17 27.91 72,349 +0.37(+1.34%)
Apr 26, 2019 27.13 27.61 27.06 27.54 93,800 +0.45(+1.66%)
Apr 25, 2019 27.77 27.77 27.07 27.09 112,298 -0.72(-2.59%)
Apr 24, 2019 27.91 28.21 27.77 27.81 97,021 -0.08(-0.29%)
Apr 23, 2019 27.42 28.14 27.30 27.89 95,643 +0.51(+1.86%)
Apr 22, 2019 27.61 27.76 27.23 27.38 84,575 -0.24(-0.87%)
Apr 18, 2019 27.69 27.92 27.27 27.62 120,500 -0.19(-0.68%)
Apr 17, 2019 27.96 28.06 27.68 27.81 83,473 -0.04(-0.14%)
Apr 16, 2019 28.16 28.22 27.81 27.85 57,491 -0.14(-0.50%)
Apr 15, 2019 27.79 28.08 27.60 27.99 107,113 +0.21(+0.76%)
Apr 12, 2019 28.20 28.59 27.49 27.78 162,700 -1.60(-5.45%)
Apr 11, 2019 29.26 29.56 29.20 29.38 180,500 +0.14(+0.48%)
Apr 10, 2019 28.94 29.37 28.79 29.24 119,601 +0.36(+1.25%)
Apr 09, 2019 29.00 29.29 28.84 28.88 96,011 -0.26(-0.89%)
Apr 08, 2019 28.94 29.28 28.86 29.14 65,123 +0.06(+0.21%)
Apr 05, 2019 28.98 29.26 28.69 29.08 168,700 +0.19(+0.66%)
Apr 04, 2019 28.56 28.90 28.40 28.89 101,449 +0.34(+1.19%)
Apr 03, 2019 28.45 28.66 28.22 28.55 108,564 +0.32(+1.13%)
Apr 02, 2019 28.33 28.51 28.12 28.23 127,580 -0.05(-0.18%)
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.