Sykes Enterprises (NQ: SYKE )

53.72 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 53.84 54.01 53.65 53.72 839,220 -0.10(-0.19%)
Jun 21, 2021 53.39 53.95 53.32 53.82 2,863,799 +0.37(+0.69%)
Jun 18, 2021 53.58 53.93 53.35 53.45 8,152,310 +12.28(+29.83%)
Jun 17, 2021 41.08 41.29 40.61 41.17 72,092 -0.01(-0.02%)
Jun 16, 2021 41.48 41.48 40.81 41.18 80,300 -0.08(-0.19%)
Jun 15, 2021 41.34 41.54 41.06 41.26 98,012 +0.08(+0.19%)
Jun 14, 2021 41.80 41.91 40.86 41.18 108,074 -0.61(-1.46%)
Jun 11, 2021 41.63 42.04 41.58 41.79 71,217 +0.37(+0.89%)
Jun 10, 2021 41.64 41.65 41.21 41.42 71,838 -0.05(-0.12%)
Jun 09, 2021 41.77 41.89 41.27 41.47 94,389 -0.23(-0.55%)
Jun 08, 2021 41.53 41.93 41.30 41.70 78,079 +0.36(+0.87%)
Jun 07, 2021 41.66 41.87 41.05 41.34 83,345 -0.29(-0.70%)
Jun 04, 2021 41.54 41.82 41.23 41.63 71,788 +0.15(+0.36%)
Jun 03, 2021 41.63 42.09 41.11 41.48 106,450 -0.41(-0.98%)
Jun 02, 2021 42.18 42.63 41.67 41.89 95,713 -0.24(-0.57%)
Jun 01, 2021 42.16 42.47 41.67 42.13 114,360 +0.21(+0.50%)
May 28, 2021 41.99 42.13 41.45 41.92 86,425 -0.06(-0.14%)
May 27, 2021 42.05 42.34 41.89 41.98 117,390 +0.21(+0.50%)
May 26, 2021 41.51 41.95 41.46 41.77 97,467 +0.32(+0.77%)
May 25, 2021 42.19 42.27 41.35 41.45 73,185 -0.49(-1.17%)
May 24, 2021 41.71 42.20 41.46 41.94 77,664 +0.43(+1.04%)
May 21, 2021 42.11 42.21 41.41 41.51 107,386 -0.11(-0.26%)
May 20, 2021 41.31 41.79 41.04 41.62 80,957 +0.46(+1.12%)
May 19, 2021 40.92 41.22 40.28 41.16 79,245 -0.27(-0.65%)
May 18, 2021 42.13 42.35 41.40 41.43 71,727 -0.58(-1.38%)
May 17, 2021 42.13 42.69 41.62 42.01 116,797 -0.55(-1.29%)
May 14, 2021 42.47 42.81 42.14 42.56 91,101 +0.29(+0.69%)
May 13, 2021 41.26 42.45 41.26 42.27 145,276 +1.38(+3.37%)
May 12, 2021 41.85 42.34 40.57 40.89 117,255 -1.19(-2.83%)
May 11, 2021 41.78 43.66 41.78 42.08 72,940 -0.43(-1.01%)
May 10, 2021 43.19 43.47 42.30 42.51 140,222 -0.79(-1.82%)
May 07, 2021 43.13 43.77 42.47 43.30 80,316 +0.07(+0.16%)
May 06, 2021 42.59 43.54 42.59 43.23 127,616 +0.54(+1.26%)
May 05, 2021 43.98 44.35 42.13 42.69 266,873 -1.22(-2.78%)
May 04, 2021 44.84 45.09 43.65 43.91 126,717 -1.25(-2.77%)
May 03, 2021 44.11 45.68 44.11 45.16 193,240 +1.33(+3.03%)
Apr 30, 2021 44.00 44.68 43.61 43.83 182,400 -0.63(-1.42%)
Apr 29, 2021 44.47 44.98 44.16 44.46 59,394 +0.28(+0.63%)
Apr 28, 2021 44.07 44.76 43.89 44.18 91,872 -0.08(-0.18%)
Apr 27, 2021 44.64 45.69 43.97 44.26 91,142 -0.45(-1.01%)
Apr 26, 2021 44.89 45.58 44.57 44.71 80,884 -0.08(-0.19%)
Apr 23, 2021 44.82 45.27 44.75 44.79 103,300 +0.17(+0.39%)
Apr 22, 2021 44.46 44.91 44.06 44.62 71,066 +0.39(+0.88%)
Apr 21, 2021 43.79 44.53 43.57 44.23 99,759 +0.44(+1.00%)
Apr 20, 2021 44.63 45.08 43.51 43.79 84,285 -0.88(-1.97%)
Apr 19, 2021 45.25 45.30 44.12 44.67 157,276 -0.52(-1.15%)
Apr 16, 2021 45.33 45.42 44.57 45.19 69,700 +0.16(+0.36%)
Apr 15, 2021 45.12 45.12 44.58 45.03 58,687 +0.33(+0.74%)
Apr 14, 2021 43.91 45.09 43.54 44.70 90,026 +0.86(+1.96%)
Apr 13, 2021 44.34 46.23 43.29 43.84 133,352 -0.43(-0.97%)
Apr 12, 2021 44.36 45.73 43.28 44.27 94,530 +0.21(+0.48%)
Apr 09, 2021 44.19 44.67 43.78 44.06 101,100 -0.21(-0.47%)
Apr 08, 2021 44.24 44.32 43.81 44.27 113,959 +0.39(+0.89%)
Apr 07, 2021 44.83 44.94 43.84 43.88 91,087 -1.10(-2.45%)
Apr 06, 2021 45.61 45.85 44.94 44.98 100,090 -0.52(-1.14%)
Apr 05, 2021 45.00 45.77 44.72 45.50 137,752 +0.92(+2.06%)
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.