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, 2018 31.36 31.54 30.84 31.02 111,106 -0.18(-0.58%)
Jan 30, 2018 31.30 31.30 31.13 31.20 217,728 -0.27(-0.86%)
Jan 29, 2018 31.52 31.78 31.39 31.47 66,057 -0.11(-0.35%)
Jan 26, 2018 31.56 31.73 31.21 31.58 49,724 +0.15(+0.48%)
Jan 25, 2018 31.26 31.30 31.08 31.43 110,073 +0.33(+1.06%)
Jan 24, 2018 31.48 31.72 31.06 31.10 106,739 -0.32(-1.02%)
Jan 23, 2018 31.43 31.48 31.17 31.42 82,454 -0.05(-0.16%)
Jan 22, 2018 31.65 31.65 30.97 31.47 103,131 -0.19(-0.60%)
Jan 19, 2018 31.29 31.82 31.27 31.66 88,893 +0.36(+1.15%)
Jan 18, 2018 31.72 31.73 31.27 31.30 84,280 -0.44(-1.39%)
Jan 17, 2018 31.48 31.78 30.97 31.74 209,381 +0.56(+1.80%)
Jan 16, 2018 32.00 32.04 31.17 31.18 104,659 -0.71(-2.23%)
Jan 12, 2018 31.89 31.89 31.89 0 +0.49(+1.56%)
Jan 11, 2018 31.11 31.45 30.84 31.40 190,752 +0.41(+1.32%)
Jan 10, 2018 31.11 30.57 30.99 224,959 +0.13(+0.42%)
Jan 09, 2018 31.14 31.28 30.83 30.86 99,448 -0.27(-0.87%)
Jan 08, 2018 31.17 31.33 30.82 31.13 85,027 -0.05(-0.16%)
Jan 05, 2018 31.25 31.39 30.57 31.18 129,397 +0.02(+0.06%)
Jan 04, 2018 31.15 31.40 31.12 31.16 187,472 +0.14(+0.45%)
Jan 03, 2018 31.37 31.50 30.96 31.02 120,313 -0.33(-1.05%)
Jan 02, 2018 31.50 31.84 30.67 31.35 231,758 -0.10(-0.32%)
Dec 29, 2017 31.45 31.45 31.45 0 -0.22(-0.69%)
Dec 28, 2017 31.69 31.77 31.46 31.67 71,115 +0.04(+0.13%)
Dec 27, 2017 31.44 31.81 31.44 31.63 89,638 -0.02(-0.06%)
Dec 26, 2017 31.60 31.75 31.44 31.65 45,453 -0.04(-0.13%)
Dec 22, 2017 31.93 31.99 31.67 31.69 72,947 -0.21(-0.66%)
Dec 21, 2017 31.80 32.02 31.61 31.90 83,031 +0.15(+0.47%)
Dec 20, 2017 31.98 31.99 31.61 31.75 139,325 -0.08(-0.25%)
Dec 19, 2017 31.80 32.00 31.03 31.83 108,866 +0.01(+0.03%)
Dec 18, 2017 31.65 32.01 31.62 31.82 96,187 +0.40(+1.27%)
Dec 15, 2017 31.07 31.60 30.85 31.42 392,636 +0.40(+1.29%)
Dec 14, 2017 31.16 31.44 30.83 31.02 131,489 -0.01(-0.03%)
Dec 13, 2017 30.91 31.25 30.21 31.03 105,655 +0.12(+0.39%)
Dec 12, 2017 30.69 31.10 30.63 30.91 107,641 +0.23(+0.75%)
Dec 11, 2017 30.65 31.00 30.58 30.68 178,251 -0.01(-0.03%)
Dec 08, 2017 31.07 31.99 30.63 30.69 148,890 -0.20(-0.65%)
Dec 07, 2017 30.80 31.16 30.52 30.89 102,160 +0.14(+0.46%)
Dec 06, 2017 30.90 31.24 30.73 30.75 102,820 -0.07(-0.23%)
Dec 05, 2017 31.01 31.32 30.75 30.82 256,182 -0.18(-0.58%)
Dec 04, 2017 31.34 31.34 30.96 31.00 174,917 -0.14(-0.45%)
Dec 01, 2017 31.75 31.75 30.71 31.14 172,072 -0.68(-2.14%)
Nov 30, 2017 31.85 31.97 31.59 31.82 266,330 +0.19(+0.60%)
Nov 29, 2017 31.81 32.01 31.20 31.63 174,864 -0.24(-0.75%)
Nov 28, 2017 31.28 31.88 31.16 31.87 223,027 +0.62(+1.98%)
Nov 27, 2017 31.10 31.64 30.98 31.25 243,226 +0.12(+0.39%)
Nov 24, 2017 31.20 31.23 30.84 31.13 71,967 +0.05(+0.16%)
Nov 22, 2017 31.06 31.92 30.90 31.08 173,073 +0.07(+0.23%)
Nov 21, 2017 30.76 31.04 30.55 31.01 291,073 +0.37(+1.21%)
Nov 20, 2017 30.13 30.65 29.92 30.64 221,375 +0.63(+2.10%)
Nov 17, 2017 29.26 30.11 29.26 30.01 635,409 +0.58(+1.97%)
Nov 16, 2017 29.07 29.70 28.80 29.43 178,985 +0.42(+1.45%)
Nov 15, 2017 28.69 29.18 28.55 29.01 160,347 +0.11(+0.36%)
Nov 14, 2017 28.48 28.99 28.37 28.91 188,441 +0.35(+1.21%)
Nov 13, 2017 28.62 28.75 28.43 28.56 274,394 -0.14(-0.49%)
Nov 10, 2017 28.77 29.04 28.66 28.70 223,549 -0.18(-0.62%)
Nov 09, 2017 29.05 29.27 28.66 28.88 176,227 -0.33(-1.13%)
Nov 08, 2017 29.52 29.99 28.40 29.21 264,395 -0.49(-1.65%)
Nov 07, 2017 30.00 30.00 28.87 29.70 551,897 +0.92(+3.20%)
Nov 06, 2017 28.77 28.99 28.30 28.78 213,415 +0.02(+0.07%)
Nov 03, 2017 28.72 28.99 28.62 28.76 174,006 -0.01(-0.03%)
Nov 02, 2017 28.80 29.09 28.65 28.77 161,360 -0.04(-0.14%)
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.