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 29, 2018 29.20 29.22 28.66 28.78 167,044 -0.33(-1.13%)
Jun 28, 2018 28.44 29.26 28.44 29.11 177,564 +0.54(+1.89%)
Jun 27, 2018 29.13 29.20 28.54 28.57 122,302 -0.50(-1.72%)
Jun 26, 2018 28.66 29.22 28.66 29.07 105,445 +0.43(+1.50%)
Jun 25, 2018 28.93 28.96 28.26 28.64 193,942 -0.38(-1.31%)
Jun 22, 2018 29.46 29.46 28.87 29.02 319,963 -0.34(-1.16%)
Jun 21, 2018 29.89 29.89 29.21 29.36 129,232 -0.38(-1.28%)
Jun 20, 2018 30.16 30.16 29.51 29.74 107,608 -0.25(-0.83%)
Jun 19, 2018 30.02 29.25 29.99 172,741 +0.28(+0.94%)
Jun 18, 2018 29.34 29.75 29.06 29.71 139,194 +0.28(+0.95%)
Jun 15, 2018 29.44 28.92 29.43 182,139 +0.24(+0.82%)
Jun 14, 2018 29.16 29.27 28.84 29.19 122,813 +0.07(+0.24%)
Jun 13, 2018 29.24 29.34 28.93 29.12 106,232 -0.05(-0.17%)
Jun 12, 2018 29.17 29.20 28.83 29.17 97,645 +0.02(+0.07%)
Jun 11, 2018 28.91 29.41 28.91 29.15 195,954 +0.24(+0.83%)
Jun 08, 2018 29.14 29.39 28.85 28.91 92,014 -0.22(-0.76%)
Jun 07, 2018 29.61 29.99 29.07 29.13 112,488 -0.48(-1.62%)
Jun 06, 2018 29.64 29.99 29.38 29.61 110,535 -0.03(-0.10%)
Jun 05, 2018 29.24 29.89 29.14 29.64 130,512 +0.42(+1.44%)
Jun 04, 2018 28.33 29.52 28.33 29.22 178,655 +0.99(+3.51%)
Jun 01, 2018 28.34 28.34 28.10 28.23 297,671 +0.08(+0.28%)
May 31, 2018 28.49 28.64 28.11 28.15 154,562 -0.35(-1.23%)
May 30, 2018 28.27 28.64 28.27 28.50 208,886 +0.42(+1.50%)
May 29, 2018 27.94 28.25 27.81 28.08 202,151 +0.01(+0.04%)
May 25, 2018 28.07 28.07 28.07 0 -0.11(-0.39%)
May 24, 2018 28.24 28.36 27.79 28.18 119,952 -0.14(-0.49%)
May 23, 2018 27.54 28.35 27.54 28.32 155,071 +0.64(+2.31%)
May 22, 2018 27.73 27.97 27.59 27.68 98,106 -0.01(-0.04%)
May 21, 2018 27.54 27.85 27.52 27.69 121,716 +0.23(+0.84%)
May 18, 2018 27.48 27.66 27.32 27.46 116,327 +0.11(+0.40%)
May 17, 2018 27.05 27.48 27.05 27.35 150,400 +0.33(+1.22%)
May 16, 2018 26.71 27.24 26.71 27.02 164,291 +0.42(+1.58%)
May 15, 2018 26.74 26.75 26.41 26.60 150,194 -0.28(-1.04%)
May 14, 2018 27.38 27.43 26.87 26.88 182,947 -0.45(-1.65%)
May 11, 2018 26.86 27.42 26.51 27.33 219,765 +0.51(+1.90%)
May 10, 2018 27.09 27.32 26.64 26.82 215,178 -0.16(-0.59%)
May 09, 2018 28.29 28.73 26.96 26.98 149,977 -1.18(-4.19%)
May 08, 2018 30.22 30.46 28.04 28.16 192,302 +0.21(+0.75%)
May 07, 2018 28.33 28.33 27.35 27.95 142,699 -0.32(-1.13%)
May 04, 2018 27.82 28.52 27.78 28.27 77,529 +0.33(+1.18%)
May 03, 2018 28.26 28.50 27.89 27.94 119,589 -0.39(-1.38%)
May 02, 2018 28.54 28.86 28.26 28.33 76,095 -0.24(-0.84%)
May 01, 2018 28.73 28.73 27.87 28.57 194,742 -0.19(-0.66%)
Apr 30, 2018 29.24 29.63 28.76 28.76 72,872 -0.43(-1.47%)
Apr 27, 2018 29.70 29.75 29.04 29.19 74,488 -0.43(-1.45%)
Apr 26, 2018 29.19 30.01 29.12 29.62 101,530 +0.55(+1.89%)
Apr 25, 2018 29.32 29.55 28.96 29.07 113,325 -0.26(-0.89%)
Apr 24, 2018 29.55 29.84 29.14 29.33 111,054 -0.15(-0.51%)
Apr 23, 2018 29.66 30.13 29.39 29.48 69,666 -0.06(-0.20%)
Apr 20, 2018 29.90 30.29 29.52 29.54 74,542 -0.47(-1.57%)
Apr 19, 2018 29.79 30.68 29.73 30.01 91,635 +0.14(+0.47%)
Apr 18, 2018 29.60 30.10 29.43 29.87 102,191 +0.30(+1.01%)
Apr 17, 2018 29.48 29.72 29.05 29.57 136,925 +0.23(+0.78%)
Apr 16, 2018 28.96 29.48 28.71 29.34 59,888 +0.49(+1.70%)
Apr 13, 2018 28.94 29.00 28.50 28.85 87,319 +0.05(+0.17%)
Apr 12, 2018 28.97 29.15 26.11 28.80 61,288 -0.06(-0.21%)
Apr 11, 2018 28.82 29.13 28.66 28.86 86,109 -0.07(-0.24%)
Apr 10, 2018 28.90 29.38 28.50 28.93 202,049 +0.36(+1.26%)
Apr 09, 2018 28.55 28.87 28.08 28.57 86,390 +0.19(+0.67%)
Apr 06, 2018 28.71 28.91 28.12 28.38 109,251 -0.51(-1.77%)
Apr 05, 2018 28.83 28.95 28.30 28.89 148,549 +0.29(+1.01%)
Apr 04, 2018 28.13 28.74 27.85 28.60 81,478 +0.12(+0.42%)
Apr 03, 2018 28.37 28.54 26.55 28.48 110,174 +0.30(+1.06%)
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.