Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sykes Enterprises (NQ: SYKE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.46 27.42 26.46 27.12 288,338 +0.54(+2.03%)
Mar 30, 2020 25.80 26.64 25.12 26.58 143,466 +1.17(+4.60%)
Mar 27, 2020 25.26 25.97 24.91 25.41 147,800 -0.89(-3.38%)
Mar 26, 2020 25.17 26.65 24.93 26.30 311,616 +1.28(+5.12%)
Mar 25, 2020 25.89 26.33 24.36 25.02 290,660 -0.93(-3.58%)
Mar 24, 2020 25.68 26.77 24.65 25.95 251,902 +1.21(+4.89%)
Mar 23, 2020 24.11 24.83 22.83 24.74 360,464 +1.23(+5.23%)
Mar 20, 2020 23.59 25.29 23.39 23.51 416,700 -0.02(-0.08%)
Mar 19, 2020 22.61 24.59 22.12 23.53 358,359 +0.81(+3.57%)
Mar 18, 2020 23.36 24.50 22.25 22.72 358,903 -2.02(-8.16%)
Mar 17, 2020 23.76 25.63 23.17 24.74 687,614 +1.27(+5.41%)
Mar 16, 2020 24.00 26.02 23.19 23.47 443,300 -2.13(-8.32%)
Mar 13, 2020 25.39 26.55 24.56 25.60 358,400 +1.02(+4.15%)
Mar 12, 2020 26.42 27.79 24.51 24.58 334,729 -3.97(-13.91%)
Mar 11, 2020 29.23 29.81 28.09 28.55 268,599 -1.62(-5.37%)
Mar 10, 2020 29.07 30.50 28.27 30.17 265,840 +2.12(+7.56%)
Mar 09, 2020 29.22 29.84 27.73 28.05 296,919 -3.31(-10.55%)
Mar 06, 2020 29.87 31.44 29.50 31.36 263,500 +0.39(+1.26%)
Mar 05, 2020 31.66 31.96 30.64 30.97 234,300 -1.65(-5.06%)
Mar 04, 2020 31.17 32.75 30.79 32.62 211,044 +1.99(+6.50%)
Mar 03, 2020 31.95 32.39 30.18 30.63 271,144 -1.32(-4.13%)
Mar 02, 2020 31.75 31.99 30.68 31.95 223,155 +0.27(+0.85%)
Feb 28, 2020 30.91 31.94 29.98 31.68 358,600 +0.48(+1.54%)
Feb 27, 2020 35.00 35.00 30.42 31.20 275,436 -2.29(-6.84%)
Feb 26, 2020 33.48 34.55 33.37 33.49 197,204 +0.20(+0.60%)
Feb 25, 2020 35.50 35.50 33.17 33.29 195,428 -2.18(-6.15%)
Feb 24, 2020 34.58 35.59 34.51 35.47 214,892 -0.20(-0.56%)
Feb 21, 2020 35.85 35.96 34.76 35.67 850,900 -0.28(-0.78%)
Feb 20, 2020 35.28 35.95 35.04 35.95 135,478 +0.55(+1.55%)
Feb 19, 2020 35.46 35.53 34.74 35.40 158,552 +0.10(+0.28%)
Feb 18, 2020 34.88 35.71 34.88 35.30 157,775 +0.44(+1.26%)
Feb 14, 2020 35.47 35.47 34.81 34.86 122,100 -0.45(-1.27%)
Feb 13, 2020 35.11 35.48 34.80 35.31 159,976 +0.06(+0.17%)
Feb 12, 2020 35.14 35.35 35.01 35.25 157,421 +0.11(+0.31%)
Feb 11, 2020 34.86 35.52 34.80 35.14 93,371 +0.54(+1.56%)
Feb 10, 2020 34.29 34.70 34.25 34.60 114,922 +0.13(+0.38%)
Feb 07, 2020 34.70 34.70 34.27 34.47 59,500 -0.40(-1.15%)
Feb 06, 2020 35.25 35.25 34.75 34.87 71,253 -0.18(-0.51%)
Feb 05, 2020 34.43 35.12 34.01 35.05 145,802 +0.93(+2.73%)
Feb 04, 2020 34.36 34.37 33.64 34.12 122,948 +0.14(+0.43%)
Feb 03, 2020 33.80 34.70 33.51 33.98 237,244 +0.38(+1.15%)
Jan 31, 2020 34.25 34.65 33.52 33.59 172,900 -0.88(-2.55%)
Jan 30, 2020 34.12 34.49 33.98 34.47 125,266 +0.12(+0.35%)
Jan 29, 2020 35.25 35.26 34.31 34.35 110,865 -0.80(-2.28%)
Jan 28, 2020 34.39 35.21 34.28 35.15 170,011 +0.90(+2.63%)
Jan 27, 2020 34.33 34.62 34.04 34.25 155,410 -0.61(-1.75%)
Jan 24, 2020 35.88 35.88 34.69 34.86 174,000 -1.00(-2.79%)
Jan 23, 2020 35.65 35.96 35.15 35.86 243,702 +0.18(+0.50%)
Jan 22, 2020 36.05 36.26 35.62 35.68 151,869 -0.27(-0.75%)
Jan 21, 2020 36.65 36.70 35.82 35.95 169,725 -0.88(-2.39%)
Jan 17, 2020 37.06 37.11 36.49 36.83 102,600 +0.03(+0.08%)
Jan 16, 2020 37.03 37.25 36.62 36.80 123,737 -0.02(-0.05%)
Jan 15, 2020 36.29 37.14 36.29 36.82 135,053 +0.50(+1.38%)
Jan 14, 2020 36.46 36.65 36.20 36.32 114,381 -0.21(-0.57%)
Jan 13, 2020 35.98 36.63 35.98 36.53 153,161 +0.61(+1.70%)
Jan 10, 2020 35.94 36.08 35.61 35.92 107,800 +0.09(+0.25%)
Jan 09, 2020 35.76 35.95 35.43 35.83 256,451 +0.28(+0.79%)
Jan 08, 2020 35.75 36.01 35.49 35.55 120,881 -0.19(-0.53%)
Jan 07, 2020 35.85 35.96 35.55 35.74 156,703 -0.26(-0.72%)
Jan 06, 2020 36.36 36.53 35.68 36.00 244,446 -0.76(-2.07%)
Jan 03, 2020 36.71 37.10 36.36 36.76 186,100 -0.36(-0.97%)
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.