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 26, 2021 41.04 41.68 40.09 40.86 193,700 +0.04(+0.10%)
Feb 25, 2021 41.81 42.15 40.79 40.82 180,161 -0.55(-1.33%)
Feb 24, 2021 38.61 42.17 38.59 41.37 211,408 +0.30(+0.73%)
Feb 23, 2021 41.01 41.80 40.55 41.07 189,930 -0.71(-1.70%)
Feb 22, 2021 41.38 42.03 41.03 41.78 125,592 -0.15(-0.36%)
Feb 19, 2021 41.72 42.37 40.41 41.93 171,800 +0.24(+0.58%)
Feb 18, 2021 41.38 42.39 40.85 41.69 226,295 +0.06(+0.14%)
Feb 17, 2021 41.93 42.19 41.40 41.63 455,918 -0.46(-1.09%)
Feb 16, 2021 43.17 43.23 41.91 42.09 123,749 -0.77(-1.80%)
Feb 12, 2021 43.56 43.56 42.52 42.86 85,600 -0.73(-1.67%)
Feb 11, 2021 42.99 43.68 42.50 43.59 164,032 +0.83(+1.94%)
Feb 10, 2021 43.14 43.14 42.24 42.76 114,161 +0.05(+0.12%)
Feb 09, 2021 42.73 43.04 41.90 42.71 121,806 +0.08(+0.19%)
Feb 08, 2021 41.74 42.67 41.18 42.63 110,843 +1.27(+3.07%)
Feb 05, 2021 41.42 41.67 40.62 41.36 84,600 +0.47(+1.15%)
Feb 04, 2021 40.29 40.99 40.27 40.89 61,775 +0.86(+2.15%)
Feb 03, 2021 40.07 40.07 39.16 40.03 95,015 -0.16(-0.40%)
Feb 02, 2021 40.03 40.60 39.02 40.19 66,576 +0.49(+1.23%)
Feb 01, 2021 38.94 39.86 38.63 39.70 131,943 +1.11(+2.88%)
Jan 29, 2021 39.37 39.89 38.55 38.59 179,100 -1.25(-3.14%)
Jan 28, 2021 40.81 40.81 39.62 39.84 149,030 -0.55(-1.36%)
Jan 27, 2021 39.89 41.17 39.28 40.39 229,908 -0.58(-1.42%)
Jan 26, 2021 41.31 41.89 40.26 40.97 112,162 +0.10(+0.24%)
Jan 25, 2021 41.09 41.13 40.15 40.87 69,843 -0.40(-0.97%)
Jan 22, 2021 40.26 41.35 39.84 41.27 95,000 +0.50(+1.23%)
Jan 21, 2021 41.47 41.67 40.72 40.77 122,993 -0.70(-1.69%)
Jan 20, 2021 41.70 42.81 41.31 41.47 126,606 -0.15(-0.36%)
Jan 19, 2021 41.33 42.20 40.67 41.62 188,809 +0.29(+0.70%)
Jan 15, 2021 41.48 41.74 40.76 41.33 102,000 -0.66(-1.57%)
Jan 14, 2021 42.14 42.39 41.30 41.99 111,169 +0.29(+0.70%)
Jan 13, 2021 42.22 42.38 41.62 41.70 101,342 -0.48(-1.14%)
Jan 12, 2021 41.40 42.23 40.85 42.18 86,080 +0.93(+2.25%)
Jan 11, 2021 41.29 41.60 40.80 41.25 88,961 -0.51(-1.22%)
Jan 08, 2021 43.04 43.33 40.88 41.76 129,100 -0.94(-2.20%)
Jan 07, 2021 42.00 42.84 41.58 42.70 189,957 +0.98(+2.35%)
Jan 06, 2021 39.30 41.77 38.71 41.72 237,532 +2.67(+6.84%)
Jan 05, 2021 38.16 39.45 38.09 39.05 160,150 +0.91(+2.39%)
Jan 04, 2021 37.97 38.25 37.16 38.14 172,178 +0.47(+1.25%)
Dec 31, 2020 37.67 37.67 37.67 62,938 +0.06(+0.16%)
Dec 30, 2020 37.67 38.26 37.40 37.61 62,938 +0.08(+0.21%)
Dec 29, 2020 38.21 38.39 37.27 37.53 106,913 -0.47(-1.24%)
Dec 28, 2020 38.42 38.60 37.93 38.00 106,170 -0.15(-0.39%)
Dec 24, 2020 38.45 38.80 37.88 38.15 60,700 +0.26(+0.69%)
Dec 23, 2020 37.56 38.12 37.16 37.89 122,646 +0.49(+1.31%)
Dec 22, 2020 38.02 38.49 37.17 37.40 174,984 -0.59(-1.55%)
Dec 21, 2020 38.31 39.23 37.12 37.99 228,900 -0.95(-2.44%)
Dec 18, 2020 39.56 39.71 38.60 38.94 1,019,300 -0.36(-0.92%)
Dec 17, 2020 39.93 40.37 39.23 39.30 248,934 -0.58(-1.45%)
Dec 16, 2020 40.02 40.70 39.72 39.88 220,958 -0.17(-0.42%)
Dec 15, 2020 39.22 40.22 39.09 40.05 224,407 +1.03(+2.64%)
Dec 14, 2020 39.55 39.88 38.97 39.02 186,529 -0.15(-0.38%)
Dec 11, 2020 39.14 39.46 38.87 39.17 119,800 -0.36(-0.91%)
Dec 10, 2020 39.36 40.50 39.36 39.53 142,303 -0.17(-0.43%)
Dec 09, 2020 39.99 40.44 39.52 39.70 129,889 +0.04(+0.10%)
Dec 08, 2020 38.95 39.68 38.90 39.66 140,757 +0.36(+0.92%)
Dec 07, 2020 38.94 39.62 38.94 39.30 182,563 +0.24(+0.61%)
Dec 04, 2020 38.35 39.24 38.07 39.06 124,000 +0.97(+2.55%)
Dec 03, 2020 38.07 38.65 38.01 38.09 77,731 -0.16(-0.42%)
Dec 02, 2020 38.07 38.37 37.61 38.25 132,782 +0.12(+0.31%)
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.