Sykes Enterprises (NQ: SYKE )

40.89 USD -1.19 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 41.85 42.34 40.57 40.89 117,255 -1.19(-2.83%)
May 11, 2021 41.78 43.66 41.78 42.08 72,940 -0.43(-1.01%)
May 10, 2021 43.19 43.47 42.30 42.51 140,222 -0.79(-1.82%)
May 07, 2021 43.13 43.77 42.47 43.30 80,316 +0.07(+0.16%)
May 06, 2021 42.59 43.54 42.59 43.23 127,616 +0.54(+1.26%)
May 05, 2021 43.98 44.35 42.13 42.69 266,873 -1.22(-2.78%)
May 04, 2021 44.84 45.09 43.65 43.91 126,717 -1.25(-2.77%)
May 03, 2021 44.11 45.68 44.11 45.16 193,240 +1.33(+3.03%)
Apr 30, 2021 44.00 44.68 43.61 43.83 182,400 -0.63(-1.42%)
Apr 29, 2021 44.47 44.98 44.16 44.46 59,394 +0.28(+0.63%)
Apr 28, 2021 44.07 44.76 43.89 44.18 91,872 -0.08(-0.18%)
Apr 27, 2021 44.64 45.69 43.97 44.26 91,142 -0.45(-1.01%)
Apr 26, 2021 44.89 45.58 44.57 44.71 80,884 -0.08(-0.19%)
Apr 23, 2021 44.82 45.27 44.75 44.79 103,300 +0.17(+0.39%)
Apr 22, 2021 44.46 44.91 44.06 44.62 71,066 +0.39(+0.88%)
Apr 21, 2021 43.79 44.53 43.57 44.23 99,759 +0.44(+1.00%)
Apr 20, 2021 44.63 45.08 43.51 43.79 84,285 -0.88(-1.97%)
Apr 19, 2021 45.25 45.30 44.12 44.67 157,276 -0.52(-1.15%)
Apr 16, 2021 45.33 45.42 44.57 45.19 69,700 +0.16(+0.36%)
Apr 15, 2021 45.12 45.12 44.58 45.03 58,687 +0.33(+0.74%)
Apr 14, 2021 43.91 45.09 43.54 44.70 90,026 +0.86(+1.96%)
Apr 13, 2021 44.34 46.23 43.29 43.84 133,352 -0.43(-0.97%)
Apr 12, 2021 44.36 45.73 43.28 44.27 94,530 +0.21(+0.48%)
Apr 09, 2021 44.19 44.67 43.78 44.06 101,100 -0.21(-0.47%)
Apr 08, 2021 44.24 44.32 43.81 44.27 113,959 +0.39(+0.89%)
Apr 07, 2021 44.83 44.94 43.84 43.88 91,087 -1.10(-2.45%)
Apr 06, 2021 45.61 45.85 44.94 44.98 100,090 -0.52(-1.14%)
Apr 05, 2021 45.00 45.77 44.72 45.50 137,752 +0.92(+2.06%)
Apr 01, 2021 44.14 44.88 44.09 44.58 96,300 +0.50(+1.13%)
Mar 31, 2021 43.84 44.88 43.72 44.08 223,873 -0.18(-0.41%)
Mar 30, 2021 44.00 44.67 43.85 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%)
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.