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 29, 2019 28.51 28.56 28.16 28.28 170,500 -0.09(-0.32%)
Mar 28, 2019 28.37 28.64 28.07 28.37 88,890 +0.13(+0.46%)
Mar 27, 2019 28.22 28.34 27.86 28.24 77,512 +0.02(+0.07%)
Mar 26, 2019 28.13 28.45 28.11 28.22 95,913 +0.28(+1.00%)
Mar 25, 2019 27.73 28.08 27.59 27.94 81,626 +0.14(+0.50%)
Mar 22, 2019 28.40 28.51 27.80 27.80 220,300 -0.77(-2.70%)
Mar 21, 2019 28.26 28.70 28.26 28.57 134,514 +0.19(+0.67%)
Mar 20, 2019 28.20 28.69 28.03 28.38 154,326 +0.18(+0.64%)
Mar 19, 2019 28.47 28.61 28.13 28.20 143,285 -0.29(-1.02%)
Mar 18, 2019 28.54 28.76 28.29 28.49 143,216 -0.01(-0.04%)
Mar 15, 2019 27.96 28.74 27.96 28.50 355,900 +0.43(+1.53%)
Mar 14, 2019 28.40 28.40 28.03 28.07 84,755 -0.28(-0.99%)
Mar 13, 2019 28.49 28.69 28.32 28.35 76,119 -0.08(-0.28%)
Mar 12, 2019 28.78 28.89 28.27 28.43 128,839 -0.32(-1.11%)
Mar 11, 2019 28.43 28.82 28.30 28.75 94,516 +0.35(+1.23%)
Mar 08, 2019 28.26 28.49 28.16 28.40 95,500 +0.00(+0.00%)
Mar 07, 2019 28.61 28.93 28.34 28.40 104,558 -0.27(-0.94%)
Mar 06, 2019 29.58 29.72 28.58 28.67 141,251 -0.94(-3.17%)
Mar 05, 2019 29.79 29.98 29.60 29.61 133,620 -0.18(-0.60%)
Mar 04, 2019 29.97 30.09 29.50 29.79 137,446 -0.24(-0.80%)
Mar 01, 2019 29.84 30.23 29.75 30.03 193,400 +0.44(+1.49%)
Feb 28, 2019 29.51 29.73 29.23 29.59 219,923 +0.07(+0.24%)
Feb 27, 2019 28.90 29.61 28.85 29.52 172,676 +0.37(+1.27%)
Feb 26, 2019 27.77 30.09 27.03 29.15 419,039 -1.15(-3.80%)
Feb 25, 2019 31.14 31.41 30.29 30.30 285,004 -0.80(-2.57%)
Feb 22, 2019 30.63 31.15 30.47 31.10 151,000 +0.59(+1.93%)
Feb 21, 2019 30.35 30.66 29.99 30.51 97,034 +0.18(+0.59%)
Feb 20, 2019 30.47 30.75 30.23 30.33 313,067 -0.19(-0.62%)
Feb 19, 2019 29.86 30.64 29.86 30.52 145,967 +0.63(+2.11%)
Feb 15, 2019 29.85 30.37 29.85 29.89 707,100 +0.12(+0.40%)
Feb 14, 2019 29.54 29.93 29.36 29.77 169,987 +0.19(+0.64%)
Feb 13, 2019 29.55 29.93 29.45 29.58 167,692 +0.13(+0.44%)
Feb 12, 2019 29.24 29.67 29.04 29.45 147,246 +0.42(+1.45%)
Feb 11, 2019 28.56 29.14 28.36 29.03 217,478 +0.69(+2.43%)
Feb 08, 2019 28.66 28.88 28.26 28.34 343,400 -0.48(-1.67%)
Feb 07, 2019 28.68 28.93 28.57 28.82 149,868 +0.10(+0.35%)
Feb 06, 2019 28.47 28.72 28.31 28.72 93,677 +0.26(+0.91%)
Feb 05, 2019 28.29 28.51 28.03 28.46 113,820 +0.19(+0.67%)
Feb 04, 2019 27.71 28.27 27.43 28.27 127,228 +0.53(+1.91%)
Feb 01, 2019 27.52 27.79 27.35 27.74 121,600 +0.17(+0.62%)
Jan 31, 2019 26.88 27.60 26.70 27.57 156,459 +0.69(+2.57%)
Jan 30, 2019 26.57 27.03 26.33 26.88 125,711 +0.38(+1.43%)
Jan 29, 2019 26.96 26.96 26.49 26.50 107,785 -0.46(-1.71%)
Jan 28, 2019 26.97 27.31 26.83 26.96 116,486 -0.05(-0.19%)
Jan 25, 2019 27.24 27.45 26.99 27.01 80,800 -0.05(-0.18%)
Jan 24, 2019 26.70 27.38 26.70 27.06 108,748 +0.36(+1.35%)
Jan 23, 2019 26.84 27.05 26.50 26.70 80,133 -0.13(-0.48%)
Jan 22, 2019 26.95 27.02 26.62 26.83 145,204 -0.31(-1.14%)
Jan 18, 2019 27.23 27.52 26.94 27.14 183,000 +0.02(+0.07%)
Jan 17, 2019 27.16 27.42 26.97 27.12 263,428 -0.14(-0.51%)
Jan 16, 2019 27.16 27.40 27.14 27.26 119,788 +0.15(+0.55%)
Jan 15, 2019 26.99 27.25 26.78 27.11 89,343 +0.07(+0.26%)
Jan 14, 2019 27.12 27.36 26.88 27.04 81,489 -0.24(-0.88%)
Jan 11, 2019 27.09 27.33 26.97 27.28 93,900 +0.01(+0.04%)
Jan 10, 2019 26.91 27.29 26.82 27.27 77,725 +0.19(+0.70%)
Jan 09, 2019 27.06 27.30 26.77 27.08 121,209 +0.02(+0.07%)
Jan 08, 2019 26.28 27.29 25.97 27.06 261,157 +0.87(+3.32%)
Jan 07, 2019 25.61 26.27 25.19 26.19 301,453 +0.51(+1.99%)
Jan 04, 2019 24.88 25.76 24.14 25.68 144,900 +1.01(+4.09%)
Jan 03, 2019 24.57 24.86 24.23 24.67 119,622 -0.13(-0.52%)
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.