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 (%)
Oct 30, 2020 34.22 34.58 33.84 34.24 147,900 -0.03(-0.09%)
Oct 29, 2020 34.12 34.49 33.43 34.27 108,980 +0.23(+0.68%)
Oct 28, 2020 34.67 35.10 34.00 34.04 130,856 -1.31(-3.71%)
Oct 27, 2020 35.57 35.73 35.17 35.35 128,326 -0.36(-1.01%)
Oct 26, 2020 35.89 35.92 35.02 35.71 97,124 -0.58(-1.60%)
Oct 23, 2020 36.50 36.50 35.91 36.29 100,100 +0.06(+0.17%)
Oct 22, 2020 35.68 36.33 35.41 36.23 132,748 +0.58(+1.63%)
Oct 21, 2020 35.85 36.11 35.51 35.65 76,661 -0.04(-0.11%)
Oct 20, 2020 35.56 36.00 35.00 35.69 123,823 +0.48(+1.36%)
Oct 19, 2020 35.67 36.03 35.19 35.21 107,926 -0.58(-1.62%)
Oct 16, 2020 36.15 36.27 35.69 35.79 159,100 -0.42(-1.16%)
Oct 15, 2020 35.32 36.30 35.32 36.21 267,465 +0.53(+1.49%)
Oct 14, 2020 35.77 36.22 35.49 35.68 113,044 -0.06(-0.17%)
Oct 13, 2020 36.23 36.30 35.42 35.74 113,684 -0.61(-1.68%)
Oct 12, 2020 36.18 36.40 35.00 36.35 120,953 +0.43(+1.20%)
Oct 09, 2020 36.07 36.23 35.57 35.92 155,700 +0.30(+0.84%)
Oct 08, 2020 34.00 35.86 34.00 35.62 157,835 +0.44(+1.25%)
Oct 07, 2020 35.20 35.30 34.74 35.18 249,776 +0.33(+0.95%)
Oct 06, 2020 35.37 35.58 34.72 34.85 228,597 -0.25(-0.71%)
Oct 05, 2020 35.33 35.52 34.49 35.10 152,620 +0.09(+0.26%)
Oct 02, 2020 34.09 35.24 33.81 35.01 211,200 +0.26(+0.75%)
Oct 01, 2020 34.34 34.78 33.91 34.75 194,785 +0.54(+1.58%)
Sep 30, 2020 34.48 34.90 33.93 34.21 285,341 -0.16(-0.47%)
Sep 29, 2020 34.04 34.39 33.02 34.37 171,844 +0.37(+1.09%)
Sep 28, 2020 33.72 34.20 33.64 34.00 224,719 +0.72(+2.16%)
Sep 25, 2020 32.37 33.42 32.37 33.28 197,600 +0.66(+2.02%)
Sep 24, 2020 32.52 32.80 32.12 32.62 239,099 +0.10(+0.31%)
Sep 23, 2020 32.92 33.41 32.44 32.52 300,223 -0.44(-1.33%)
Sep 22, 2020 31.79 33.00 31.65 32.96 266,349 +1.59(+5.07%)
Sep 21, 2020 32.33 32.33 30.99 31.37 272,659 -1.67(-5.05%)
Sep 18, 2020 33.37 33.64 32.77 33.04 661,800 -0.01(-0.03%)
Sep 17, 2020 32.81 33.22 32.36 33.05 161,728 -0.22(-0.66%)
Sep 16, 2020 32.86 33.65 32.76 33.27 264,462 +0.59(+1.81%)
Sep 15, 2020 32.54 32.99 32.43 32.68 109,120 +0.35(+1.08%)
Sep 14, 2020 32.48 32.89 32.22 32.33 177,560 +0.28(+0.87%)
Sep 11, 2020 31.68 32.32 31.62 32.05 187,100 +0.43(+1.36%)
Sep 10, 2020 31.94 33.88 31.57 31.62 209,382 -0.23(-0.72%)
Sep 09, 2020 31.94 32.24 31.70 31.85 201,323 +0.22(+0.70%)
Sep 08, 2020 31.14 32.33 31.00 31.63 240,693 +0.00(+0.00%)
Sep 04, 2020 32.31 32.43 30.73 31.63 200,000 -0.34(-1.06%)
Sep 03, 2020 33.36 33.50 31.75 31.97 162,560 -1.44(-4.31%)
Sep 02, 2020 32.95 33.45 32.58 33.41 165,857 +0.60(+1.83%)
Sep 01, 2020 32.94 33.62 32.63 32.81 167,224 -0.29(-0.89%)
Aug 31, 2020 34.18 34.18 33.10 33.10 270,275 -1.17(-3.40%)
Aug 28, 2020 34.40 34.50 33.99 34.27 266,700 +0.10(+0.29%)
Aug 27, 2020 33.81 34.46 33.56 34.17 203,483 +0.43(+1.27%)
Aug 26, 2020 34.16 34.50 33.69 33.74 147,002 -0.42(-1.23%)
Aug 25, 2020 34.48 34.73 33.74 34.16 175,448 -0.20(-0.58%)
Aug 24, 2020 33.90 34.41 33.67 34.36 202,227 +0.94(+2.81%)
Aug 21, 2020 33.43 33.62 33.05 33.42 266,800 -0.15(-0.45%)
Aug 20, 2020 33.49 34.01 33.24 33.57 173,299 -0.32(-0.94%)
Aug 19, 2020 34.01 34.25 33.77 33.89 157,498 -0.08(-0.24%)
Aug 18, 2020 34.61 34.70 33.78 33.97 199,451 -0.52(-1.51%)
Aug 17, 2020 34.22 34.68 34.03 34.49 160,022 +0.18(+0.52%)
Aug 14, 2020 34.08 34.64 34.00 34.31 154,200 +0.15(+0.44%)
Aug 13, 2020 34.22 34.44 33.87 34.16 94,434 -0.20(-0.58%)
Aug 12, 2020 34.00 34.95 33.90 34.36 155,363 +0.56(+1.66%)
Aug 11, 2020 34.29 34.64 33.65 33.80 260,849 -0.08(-0.24%)
Aug 10, 2020 33.50 34.12 33.42 33.88 192,762 +0.42(+1.26%)
Aug 07, 2020 32.24 33.48 32.09 33.46 174,500 +1.03(+3.18%)
Aug 06, 2020 32.00 32.56 31.86 32.43 249,008 +0.27(+0.84%)
Aug 05, 2020 32.91 33.27 31.93 32.16 345,125 -0.48(-1.47%)
Aug 04, 2020 32.50 34.67 31.73 32.64 693,949 +4.05(+14.17%)
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.