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 (%)
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%)
Aug 03, 2020 27.72 28.66 27.65 28.59 193,616 +1.13(+4.12%)
Jul 31, 2020 27.33 27.47 27.07 27.46 205,100 -0.01(-0.04%)
Jul 30, 2020 27.18 27.65 27.05 27.47 124,629 -0.12(-0.43%)
Jul 29, 2020 27.24 27.79 27.13 27.59 191,604 +0.42(+1.55%)
Jul 28, 2020 27.33 27.64 27.14 27.17 103,703 -0.35(-1.27%)
Jul 27, 2020 27.04 27.60 26.93 27.52 126,869 +0.43(+1.59%)
Jul 24, 2020 27.40 27.69 26.98 27.09 246,300 -0.33(-1.20%)
Jul 23, 2020 27.12 27.59 27.05 27.42 159,436 +0.14(+0.51%)
Jul 22, 2020 27.55 27.95 27.19 27.28 156,370 -0.22(-0.80%)
Jul 21, 2020 27.31 27.95 26.98 27.50 178,749 +0.60(+2.23%)
Jul 20, 2020 27.11 27.41 26.60 26.90 98,054 -0.39(-1.43%)
Jul 17, 2020 26.78 27.45 26.52 27.29 172,400 +0.43(+1.60%)
Jul 16, 2020 27.22 27.39 26.54 26.86 112,117 -0.48(-1.76%)
Jul 15, 2020 26.63 27.58 26.63 27.34 189,139 +1.29(+4.95%)
Jul 14, 2020 25.52 26.06 25.39 26.05 132,556 +0.45(+1.76%)
Jul 13, 2020 25.99 26.50 25.46 25.60 206,641 -0.10(-0.39%)
Jul 10, 2020 25.21 25.78 24.95 25.70 170,100 +0.39(+1.54%)
Jul 09, 2020 25.84 25.84 24.75 25.31 194,457 -0.60(-2.32%)
Jul 08, 2020 25.94 26.23 25.46 25.91 320,844 +0.04(+0.15%)
Jul 07, 2020 26.30 26.58 25.81 25.87 210,651 -0.63(-2.38%)
Jul 06, 2020 27.36 27.36 26.46 26.50 170,377 -0.28(-1.05%)
Jul 02, 2020 27.56 27.85 26.68 26.78 130,800 -0.24(-0.89%)
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.