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 (%)
Dec 31, 2019 37.23 37.38 36.98 36.99 142,400 -0.31(-0.83%)
Dec 30, 2019 36.78 37.52 36.28 37.30 334,848 +0.78(+2.14%)
Dec 27, 2019 37.04 37.30 36.49 36.52 84,200 -0.44(-1.19%)
Dec 26, 2019 36.97 37.00 36.62 36.96 96,479 +0.00(+0.00%)
Dec 24, 2019 37.14 37.14 36.64 36.96 56,500 -0.13(-0.35%)
Dec 23, 2019 37.44 37.44 36.84 37.09 124,126 -0.14(-0.38%)
Dec 20, 2019 37.42 37.79 36.98 37.23 1,026,600 -0.06(-0.16%)
Dec 19, 2019 37.16 37.32 36.68 37.29 202,801 +0.11(+0.30%)
Dec 18, 2019 36.99 37.21 36.61 37.18 150,085 +0.27(+0.73%)
Dec 17, 2019 37.38 37.39 36.35 36.91 169,599 -0.49(-1.31%)
Dec 16, 2019 36.93 37.67 36.84 37.40 363,623 +0.61(+1.66%)
Dec 13, 2019 35.87 36.82 35.51 36.79 328,100 +0.94(+2.62%)
Dec 12, 2019 35.28 36.04 35.15 35.85 296,815 +0.50(+1.41%)
Dec 11, 2019 34.90 35.41 34.58 35.35 92,562 +0.40(+1.14%)
Dec 10, 2019 34.78 35.11 34.69 34.95 89,851 +0.22(+0.63%)
Dec 09, 2019 35.35 35.49 34.63 34.73 171,961 -0.77(-2.17%)
Dec 06, 2019 34.73 35.54 34.65 35.50 140,500 +0.91(+2.63%)
Dec 05, 2019 34.87 35.12 34.44 34.59 139,288 -0.28(-0.80%)
Dec 04, 2019 34.81 35.11 34.77 34.87 113,972 +0.23(+0.66%)
Dec 03, 2019 34.61 35.00 34.45 34.64 120,100 -0.36(-1.03%)
Dec 02, 2019 35.08 35.26 34.69 35.00 201,655 -0.14(-0.40%)
Nov 29, 2019 35.43 35.44 35.06 35.14 50,600 -0.54(-1.51%)
Nov 27, 2019 35.68 35.88 35.25 35.68 87,300 +0.13(+0.37%)
Nov 26, 2019 35.36 35.66 35.22 35.55 181,739 +0.24(+0.68%)
Nov 25, 2019 34.60 35.48 34.15 35.31 179,871 +0.75(+2.17%)
Nov 22, 2019 35.00 35.54 34.33 34.56 101,700 -0.36(-1.03%)
Nov 21, 2019 35.26 35.29 34.81 34.92 110,853 -0.35(-0.99%)
Nov 20, 2019 35.81 36.09 34.94 35.27 151,398 -0.70(-1.95%)
Nov 19, 2019 35.42 36.26 35.26 35.97 256,093 +0.65(+1.84%)
Nov 18, 2019 35.27 35.62 35.13 35.32 160,918 +0.15(+0.43%)
Nov 15, 2019 35.74 35.74 35.07 35.17 705,500 -0.28(-0.80%)
Nov 14, 2019 35.58 35.82 35.30 35.45 146,935 -0.16(-0.46%)
Nov 13, 2019 35.39 35.81 35.30 35.62 161,823 -0.01(-0.03%)
Nov 12, 2019 36.18 36.25 35.49 35.63 208,862 -0.66(-1.82%)
Nov 11, 2019 36.60 37.03 35.50 36.29 270,632 -1.89(-4.95%)
Nov 08, 2019 37.83 38.24 37.29 38.18 468,000 +0.42(+1.11%)
Nov 07, 2019 37.51 38.11 37.30 37.76 297,416 +0.58(+1.56%)
Nov 06, 2019 37.39 37.54 36.56 37.18 338,514 -0.22(-0.59%)
Nov 05, 2019 32.90 37.48 32.76 37.40 802,924 +5.35(+16.69%)
Nov 04, 2019 31.68 32.16 31.40 32.05 301,542 +0.69(+2.20%)
Nov 01, 2019 31.09 31.55 30.94 31.36 214,700 +0.46(+1.51%)
Oct 31, 2019 31.20 31.20 30.84 30.89 109,083 -0.29(-0.91%)
Oct 30, 2019 31.10 31.37 30.93 31.18 98,597 +0.07(+0.23%)
Oct 29, 2019 30.82 31.20 30.54 31.11 138,635 +0.31(+1.01%)
Oct 28, 2019 30.71 31.17 30.71 30.80 101,840 +0.22(+0.72%)
Oct 25, 2019 30.76 30.96 30.56 30.58 97,000 -0.23(-0.75%)
Oct 24, 2019 30.88 30.98 30.58 30.81 107,204 +0.09(+0.29%)
Oct 23, 2019 30.63 30.73 30.22 30.72 86,582 +0.19(+0.62%)
Oct 22, 2019 30.61 30.64 30.36 30.53 108,930 +0.05(+0.16%)
Oct 21, 2019 30.42 30.72 30.26 30.48 107,989 +0.30(+0.99%)
Oct 18, 2019 30.38 30.48 29.90 30.18 97,000 -0.34(-1.11%)
Oct 17, 2019 30.16 30.57 29.93 30.52 112,081 +0.52(+1.73%)
Oct 16, 2019 29.87 30.07 29.84 30.00 84,775 +0.14(+0.47%)
Oct 15, 2019 29.64 29.90 29.53 29.86 116,084 +0.36(+1.22%)
Oct 14, 2019 29.46 29.65 29.27 29.50 78,751 +0.06(+0.20%)
Oct 11, 2019 29.53 29.77 29.42 29.44 92,800 +0.27(+0.93%)
Oct 10, 2019 29.25 29.30 28.99 29.17 90,607 +0.02(+0.07%)
Oct 09, 2019 29.34 29.34 29.07 29.15 89,026 +0.04(+0.14%)
Oct 08, 2019 29.67 29.67 29.09 29.11 102,442 -0.73(-2.45%)
Oct 07, 2019 29.89 30.10 29.66 29.84 154,570 -0.06(-0.20%)
Oct 04, 2019 29.71 29.94 29.59 29.90 117,700 +0.23(+0.78%)
Oct 03, 2019 29.88 30.06 29.55 29.67 79,104 -0.21(-0.70%)
Oct 02, 2019 30.04 30.05 29.44 29.88 93,628 -0.24(-0.80%)
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.