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 (%)
Mar 31, 2021 43.84 44.88 43.72 44.08 223,873 -0.18(-0.41%)
Mar 30, 2021 44.00 44.67 43.84 44.26 134,654 +0.11(+0.25%)
Mar 29, 2021 46.05 46.68 43.86 44.15 196,525 -2.01(-4.35%)
Mar 26, 2021 44.77 46.36 44.41 46.16 196,400 +1.82(+4.10%)
Mar 25, 2021 42.84 44.50 42.80 44.34 165,197 +1.07(+2.47%)
Mar 24, 2021 43.23 43.99 42.94 43.27 119,291 +0.28(+0.65%)
Mar 23, 2021 43.78 43.81 42.62 42.99 115,158 -1.14(-2.58%)
Mar 22, 2021 44.10 44.99 43.67 44.13 158,747 -0.48(-1.08%)
Mar 19, 2021 43.95 44.87 41.99 44.61 531,500 +0.45(+1.02%)
Mar 18, 2021 44.45 45.12 43.94 44.16 103,597 -0.43(-0.96%)
Mar 17, 2021 44.22 44.91 44.03 44.59 97,179 +0.00(+0.00%)
Mar 16, 2021 44.68 44.75 44.08 44.59 90,581 -0.20(-0.45%)
Mar 15, 2021 44.97 45.03 44.37 44.79 128,308 -0.40(-0.89%)
Mar 12, 2021 45.11 45.70 44.85 45.19 150,300 -0.07(-0.15%)
Mar 11, 2021 45.89 45.89 44.64 45.26 231,635 -0.24(-0.53%)
Mar 10, 2021 44.81 45.65 44.26 45.50 163,359 +0.84(+1.88%)
Mar 09, 2021 44.64 45.25 44.12 44.66 146,940 +0.30(+0.68%)
Mar 08, 2021 43.00 44.65 43.00 44.36 151,424 +1.49(+3.48%)
Mar 05, 2021 41.88 42.95 41.69 42.87 153,300 +1.45(+3.50%)
Mar 04, 2021 41.98 42.72 41.33 41.42 213,962 -0.47(-1.12%)
Mar 03, 2021 41.56 42.49 41.37 41.89 144,322 +0.56(+1.35%)
Mar 02, 2021 41.80 41.80 40.99 41.33 126,713 -0.41(-0.98%)
Mar 01, 2021 41.52 41.91 40.73 41.74 148,046 +0.88(+2.15%)
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%)
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.