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 (%)
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%)
Jan 02, 2019 24.45 25.02 24.19 24.80 133,572 +0.07(+0.28%)
Dec 31, 2018 24.57 24.77 24.46 24.73 156,500 +0.26(+1.06%)
Dec 28, 2018 24.14 24.63 23.93 24.47 208,200 +0.35(+1.45%)
Dec 27, 2018 23.24 24.12 23.24 24.12 237,792 +0.43(+1.82%)
Dec 26, 2018 23.06 23.69 22.67 23.69 165,742 +0.83(+3.63%)
Dec 24, 2018 23.16 23.64 22.86 22.86 80,700 -0.48(-2.06%)
Dec 21, 2018 24.83 25.17 23.32 23.34 408,300 -1.55(-6.23%)
Dec 20, 2018 25.02 25.44 24.54 24.89 165,669 -0.24(-0.96%)
Dec 19, 2018 25.00 25.46 22.80 25.13 173,860 +0.12(+0.48%)
Dec 18, 2018 24.88 25.26 24.64 25.01 136,152 +0.37(+1.50%)
Dec 17, 2018 25.38 25.87 24.53 24.64 167,680 -0.91(-3.56%)
Dec 14, 2018 25.41 25.83 25.30 25.55 123,400 -0.11(-0.43%)
Dec 13, 2018 25.87 25.87 25.32 25.66 100,480 -0.20(-0.77%)
Dec 12, 2018 25.46 26.24 25.31 25.86 140,658 +0.64(+2.54%)
Dec 11, 2018 25.85 25.98 25.15 25.22 148,384 -0.40(-1.56%)
Dec 10, 2018 25.59 25.94 25.39 25.62 112,683 -0.05(-0.19%)
Dec 07, 2018 26.20 26.52 25.11 25.67 137,900 -0.43(-1.65%)
Dec 06, 2018 26.08 26.31 25.61 26.10 171,558 -0.18(-0.68%)
Dec 04, 2018 27.41 27.59 26.20 26.28 106,100 -1.17(-4.26%)
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.