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 (%)
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%)
Oct 01, 2019 30.83 30.95 30.11 30.12 112,448 -0.52(-1.70%)
Sep 30, 2019 30.74 30.91 30.53 30.64 134,756 -0.03(-0.10%)
Sep 27, 2019 31.03 31.15 30.47 30.67 107,500 -0.31(-1.00%)
Sep 26, 2019 30.92 31.11 30.66 30.98 129,653 +0.10(+0.32%)
Sep 25, 2019 30.84 31.15 30.55 30.88 136,380 +0.08(+0.26%)
Sep 24, 2019 30.64 31.18 30.64 30.80 266,333 +0.29(+0.95%)
Sep 23, 2019 30.82 30.93 30.49 30.51 159,363 -0.48(-1.55%)
Sep 20, 2019 31.00 31.17 30.48 30.99 593,800 -0.02(-0.06%)
Sep 19, 2019 31.35 31.52 30.95 31.01 179,270 -0.28(-0.89%)
Sep 18, 2019 31.61 31.61 31.02 31.29 149,827 -0.32(-1.01%)
Sep 17, 2019 31.47 31.69 31.29 31.61 138,732 +0.06(+0.19%)
Sep 16, 2019 31.25 31.65 30.99 31.55 137,362 +0.15(+0.48%)
Sep 13, 2019 31.39 31.76 31.27 31.40 161,300 +0.18(+0.58%)
Sep 12, 2019 31.05 31.34 30.53 31.22 144,905 +0.31(+1.00%)
Sep 11, 2019 30.17 30.93 29.94 30.91 107,275 +0.75(+2.49%)
Sep 10, 2019 29.67 30.29 29.33 30.16 145,924 +0.43(+1.45%)
Sep 09, 2019 29.75 30.15 29.52 29.73 192,163 +0.02(+0.07%)
Sep 06, 2019 29.83 30.08 29.46 29.71 126,600 -0.05(-0.17%)
Sep 05, 2019 29.58 30.23 29.23 29.76 191,678 +0.47(+1.60%)
Sep 04, 2019 29.12 29.31 28.94 29.29 129,600 +0.31(+1.07%)
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.