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 (%)
Jan 31, 2020 34.25 34.65 33.52 33.59 172,900 -0.88(-2.55%)
Jan 30, 2020 34.12 34.49 33.98 34.47 125,266 +0.12(+0.35%)
Jan 29, 2020 35.25 35.26 34.31 34.35 110,865 -0.80(-2.28%)
Jan 28, 2020 34.39 35.21 34.28 35.15 170,011 +0.90(+2.63%)
Jan 27, 2020 34.33 34.62 34.04 34.25 155,410 -0.61(-1.75%)
Jan 24, 2020 35.88 35.88 34.69 34.86 174,000 -1.00(-2.79%)
Jan 23, 2020 35.65 35.96 35.15 35.86 243,702 +0.18(+0.50%)
Jan 22, 2020 36.05 36.26 35.62 35.68 151,869 -0.27(-0.75%)
Jan 21, 2020 36.65 36.70 35.82 35.95 169,725 -0.88(-2.39%)
Jan 17, 2020 37.06 37.11 36.49 36.83 102,600 +0.03(+0.08%)
Jan 16, 2020 37.03 37.25 36.62 36.80 123,737 -0.02(-0.05%)
Jan 15, 2020 36.29 37.14 36.29 36.82 135,053 +0.50(+1.38%)
Jan 14, 2020 36.46 36.65 36.20 36.32 114,381 -0.21(-0.57%)
Jan 13, 2020 35.98 36.63 35.98 36.53 153,161 +0.61(+1.70%)
Jan 10, 2020 35.94 36.08 35.61 35.92 107,800 +0.09(+0.25%)
Jan 09, 2020 35.76 35.95 35.43 35.83 256,451 +0.28(+0.79%)
Jan 08, 2020 35.75 36.01 35.49 35.55 120,881 -0.19(-0.53%)
Jan 07, 2020 35.85 35.96 35.55 35.74 156,703 -0.26(-0.72%)
Jan 06, 2020 36.36 36.53 35.68 36.00 244,446 -0.76(-2.07%)
Jan 03, 2020 36.71 37.10 36.36 36.76 186,100 -0.36(-0.97%)
Jan 02, 2020 37.18 37.56 36.59 37.12 171,005 +0.13(+0.35%)
Dec 31, 2019 37.23 37.38 36.98 36.99 142,400 -0.31(-0.83%)
Dec 30, 2019 36.78 37.52 36.28 37.30 334,848 +0.78(+2.14%)
Dec 27, 2019 37.04 37.30 36.49 36.52 84,200 -0.44(-1.19%)
Dec 26, 2019 36.97 37.00 36.62 36.96 96,479 +0.00(+0.00%)
Dec 24, 2019 37.14 37.14 36.64 36.96 56,500 -0.13(-0.35%)
Dec 23, 2019 37.44 37.44 36.84 37.09 124,126 -0.14(-0.38%)
Dec 20, 2019 37.42 37.79 36.98 37.23 1,026,600 -0.06(-0.16%)
Dec 19, 2019 37.16 37.32 36.68 37.29 202,801 +0.11(+0.30%)
Dec 18, 2019 36.99 37.21 36.61 37.18 150,085 +0.27(+0.73%)
Dec 17, 2019 37.38 37.39 36.35 36.91 169,599 -0.49(-1.31%)
Dec 16, 2019 36.93 37.67 36.84 37.40 363,623 +0.61(+1.66%)
Dec 13, 2019 35.87 36.82 35.51 36.79 328,100 +0.94(+2.62%)
Dec 12, 2019 35.28 36.04 35.15 35.85 296,815 +0.50(+1.41%)
Dec 11, 2019 34.90 35.41 34.58 35.35 92,562 +0.40(+1.14%)
Dec 10, 2019 34.78 35.11 34.69 34.95 89,851 +0.22(+0.63%)
Dec 09, 2019 35.35 35.49 34.63 34.73 171,961 -0.77(-2.17%)
Dec 06, 2019 34.73 35.54 34.65 35.50 140,500 +0.91(+2.63%)
Dec 05, 2019 34.87 35.12 34.44 34.59 139,288 -0.28(-0.80%)
Dec 04, 2019 34.81 35.11 34.77 34.87 113,972 +0.23(+0.66%)
Dec 03, 2019 34.61 35.00 34.45 34.64 120,100 -0.36(-1.03%)
Dec 02, 2019 35.08 35.26 34.69 35.00 201,655 -0.14(-0.40%)
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%)
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.