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 (%)
Jul 31, 2019 28.53 31.47 27.11 28.29 406,553 -0.89(-3.05%)
Jul 30, 2019 28.51 29.22 28.47 29.18 141,858 +0.41(+1.43%)
Jul 29, 2019 28.89 28.91 28.65 28.77 93,708 -0.06(-0.21%)
Jul 26, 2019 28.20 28.86 28.20 28.83 95,700 +0.70(+2.49%)
Jul 25, 2019 28.37 28.49 28.10 28.13 75,748 -0.44(-1.54%)
Jul 24, 2019 27.97 28.57 27.97 28.57 119,939 +0.60(+2.15%)
Jul 23, 2019 27.73 28.01 27.73 27.97 96,858 +0.24(+0.87%)
Jul 22, 2019 28.08 28.20 27.67 27.73 63,343 -0.29(-1.03%)
Jul 19, 2019 28.14 28.60 28.01 28.02 146,800 -0.19(-0.67%)
Jul 18, 2019 27.89 28.32 27.89 28.21 101,478 +0.30(+1.07%)
Jul 17, 2019 27.57 28.02 27.42 27.91 229,170 +0.29(+1.05%)
Jul 16, 2019 27.57 27.68 27.39 27.62 79,638 +0.05(+0.18%)
Jul 15, 2019 27.75 27.75 27.50 27.57 75,315 -0.19(-0.68%)
Jul 12, 2019 27.23 27.88 27.23 27.76 189,500 +0.45(+1.65%)
Jul 11, 2019 27.16 27.39 27.13 27.31 236,352 +0.21(+0.77%)
Jul 10, 2019 27.05 27.29 26.85 27.10 84,007 +0.19(+0.71%)
Jul 09, 2019 26.76 26.94 26.55 26.91 78,927 -0.02(-0.07%)
Jul 08, 2019 27.24 27.39 26.81 26.93 99,888 -0.37(-1.36%)
Jul 05, 2019 27.09 27.30 26.86 27.30 97,800 +0.12(+0.44%)
Jul 03, 2019 27.22 27.55 27.15 27.18 113,000 -0.02(-0.07%)
Jul 02, 2019 27.22 27.43 27.12 27.20 115,430 -0.04(-0.15%)
Jul 01, 2019 27.58 27.86 27.16 27.24 152,500 -0.22(-0.80%)
Jun 28, 2019 26.87 27.85 26.87 27.46 344,200 +0.59(+2.20%)
Jun 27, 2019 26.56 26.95 26.56 26.87 136,585 +0.32(+1.21%)
Jun 26, 2019 26.51 26.93 26.42 26.55 137,378 +0.07(+0.26%)
Jun 25, 2019 26.53 26.84 26.40 26.48 189,340 -0.04(-0.15%)
Jun 24, 2019 27.08 27.26 26.49 26.52 191,749 -0.57(-2.10%)
Jun 21, 2019 27.04 27.42 26.75 27.09 403,600 -0.14(-0.51%)
Jun 20, 2019 27.36 27.53 27.08 27.23 123,091 +0.15(+0.55%)
Jun 19, 2019 27.09 27.11 26.86 27.08 150,830 +0.08(+0.30%)
Jun 18, 2019 26.99 27.40 26.89 27.00 107,389 +0.21(+0.78%)
Jun 17, 2019 27.12 27.12 26.77 26.79 183,701 -0.28(-1.03%)
Jun 14, 2019 27.19 27.36 26.91 27.07 110,500 -0.14(-0.51%)
Jun 13, 2019 26.80 27.28 26.43 27.21 182,787 +0.60(+2.25%)
Jun 12, 2019 26.20 26.75 26.07 26.61 103,865 +0.38(+1.45%)
Jun 11, 2019 26.42 26.70 26.00 26.23 194,429 -0.01(-0.04%)
Jun 10, 2019 25.84 26.30 25.75 26.24 114,656 +0.37(+1.43%)
Jun 07, 2019 25.97 26.26 25.83 25.87 117,800 -0.02(-0.08%)
Jun 06, 2019 25.74 26.38 25.56 25.89 129,758 +0.17(+0.66%)
Jun 05, 2019 25.77 26.13 25.54 25.72 343,726 +0.06(+0.23%)
Jun 04, 2019 25.33 25.70 25.00 25.66 90,717 +0.65(+2.60%)
Jun 03, 2019 24.82 25.06 24.57 25.01 191,060 +0.25(+1.01%)
May 31, 2019 24.73 24.91 24.54 24.76 120,900 -0.31(-1.24%)
May 30, 2019 25.09 25.40 24.94 25.07 104,723 -0.05(-0.20%)
May 29, 2019 24.97 25.27 24.70 25.12 167,953 +0.04(+0.16%)
May 28, 2019 25.32 25.32 24.80 25.08 149,954 -0.22(-0.87%)
May 24, 2019 25.47 25.64 25.25 25.30 103,400 -0.01(-0.04%)
May 23, 2019 25.52 25.56 25.23 25.31 159,206 -0.49(-1.90%)
May 22, 2019 25.68 25.95 25.52 25.80 180,870 +0.05(+0.19%)
May 21, 2019 25.63 26.08 25.61 25.75 278,060 +0.34(+1.34%)
May 20, 2019 25.25 25.51 25.12 25.41 246,858 -0.06(-0.24%)
May 17, 2019 25.28 25.77 25.20 25.47 161,000 -0.06(-0.24%)
May 16, 2019 25.65 25.95 25.48 25.53 187,218 +0.01(+0.04%)
May 15, 2019 25.29 25.66 25.29 25.52 113,033 -0.05(-0.20%)
May 14, 2019 25.63 26.07 25.47 25.57 89,631 +0.07(+0.27%)
May 13, 2019 25.69 26.47 25.12 25.50 142,173 -0.69(-2.63%)
May 10, 2019 26.24 26.47 25.26 26.19 179,600 -0.04(-0.15%)
May 09, 2019 26.50 27.04 25.88 26.23 169,885 -0.30(-1.13%)
May 08, 2019 26.53 27.13 26.37 26.53 169,892 -0.12(-0.45%)
May 07, 2019 26.78 27.90 26.08 26.65 234,504 -1.89(-6.62%)
May 06, 2019 28.04 28.58 27.91 28.54 89,397 +0.19(+0.67%)
May 03, 2019 27.99 28.37 27.99 28.35 80,900 +0.37(+1.32%)
May 02, 2019 27.65 28.26 27.62 27.98 69,852 +0.29(+1.05%)
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.