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 (%)
Aug 26, 2021 54.00 54.00 54.00 0 +0.02(+0.04%)
Aug 25, 2021 53.97 53.99 53.97 53.98 632,336 +0.04(+0.07%)
Aug 24, 2021 53.89 53.96 53.89 53.94 278,134 +0.05(+0.09%)
Aug 23, 2021 53.90 53.93 53.86 53.89 154,300 +0.03(+0.06%)
Aug 20, 2021 53.84 53.95 53.84 53.86 511,414 +0.01(+0.02%)
Aug 19, 2021 53.83 53.93 53.82 53.85 446,361 +0.01(+0.02%)
Aug 18, 2021 53.82 53.88 53.82 53.84 235,994 +0.02(+0.04%)
Aug 17, 2021 53.86 53.93 53.80 53.82 851,008 +0.00(+0.00%)
Aug 16, 2021 53.83 53.91 53.80 53.82 438,634 +0.00(+0.00%)
Aug 13, 2021 53.85 54.01 53.81 53.82 305,679 -0.03(-0.06%)
Aug 12, 2021 53.82 53.97 53.80 53.85 181,115 +0.02(+0.04%)
Aug 11, 2021 53.81 54.00 53.81 53.83 147,393 +0.02(+0.04%)
Aug 10, 2021 53.75 53.89 53.75 53.81 633,935 +0.15(+0.28%)
Aug 09, 2021 53.66 53.79 53.51 53.66 80,212 -0.05(-0.09%)
Aug 06, 2021 53.66 53.85 53.62 53.71 152,926 +0.06(+0.11%)
Aug 05, 2021 53.64 53.75 53.48 53.65 113,189 +0.05(+0.09%)
Aug 04, 2021 53.65 53.78 53.58 53.60 226,000 -0.15(-0.28%)
Aug 03, 2021 53.65 53.81 53.60 53.75 191,317 +0.11(+0.21%)
Aug 02, 2021 53.91 53.91 53.58 53.64 341,526 -0.02(-0.04%)
Jul 30, 2021 53.65 53.78 53.61 53.66 282,720 +0.09(+0.17%)
Jul 29, 2021 53.66 53.85 53.57 53.57 354,085 -0.08(-0.15%)
Jul 28, 2021 53.69 53.83 53.61 53.65 420,653 -0.03(-0.06%)
Jul 27, 2021 53.66 53.90 53.61 53.68 168,767 -0.04(-0.07%)
Jul 26, 2021 53.67 53.82 53.63 53.72 168,629 -0.02(-0.04%)
Jul 23, 2021 53.55 53.82 53.51 53.74 163,856 +0.20(+0.37%)
Jul 22, 2021 53.60 53.66 53.53 53.54 408,990 -0.06(-0.11%)
Jul 21, 2021 53.58 53.74 53.56 53.60 263,071 +0.10(+0.19%)
Jul 20, 2021 53.50 53.64 53.41 53.50 453,672 +0.08(+0.15%)
Jul 19, 2021 53.37 53.59 53.35 53.42 843,290 -0.16(-0.30%)
Jul 16, 2021 53.43 53.64 53.40 53.58 554,428 +0.24(+0.45%)
Jul 15, 2021 53.30 53.47 53.29 53.34 813,774 +0.09(+0.17%)
Jul 14, 2021 53.30 53.39 53.23 53.25 462,344 +0.14(+0.26%)
Jul 13, 2021 53.30 53.30 53.09 53.11 636,591 -0.14(-0.26%)
Jul 12, 2021 53.42 53.52 53.25 53.25 401,621 -0.20(-0.37%)
Jul 09, 2021 53.56 53.60 53.32 53.45 172,662 +0.04(+0.07%)
Jul 08, 2021 53.33 53.57 53.18 53.41 334,079 +0.01(+0.02%)
Jul 07, 2021 53.62 53.78 53.40 53.40 262,556 -0.31(-0.58%)
Jul 06, 2021 53.51 53.99 53.41 53.71 539,007 +0.26(+0.49%)
Jul 02, 2021 53.54 53.68 53.39 53.45 229,323 +0.00(+0.00%)
Jul 01, 2021 53.60 53.70 53.37 53.45 406,413 -0.25(-0.47%)
Jun 30, 2021 53.40 53.81 53.35 53.70 890,315 +0.34(+0.64%)
Jun 29, 2021 53.46 53.69 53.24 53.36 515,680 -0.05(-0.09%)
Jun 28, 2021 53.40 53.69 53.30 53.41 412,679 +0.06(+0.11%)
Jun 25, 2021 53.58 53.77 53.08 53.35 858,695 -0.13(-0.24%)
Jun 24, 2021 53.63 53.71 53.38 53.48 647,969 +0.02(+0.04%)
Jun 23, 2021 53.79 53.93 53.39 53.46 662,261 -0.26(-0.48%)
Jun 22, 2021 53.84 54.01 53.65 53.72 839,220 -0.10(-0.19%)
Jun 21, 2021 53.39 53.95 53.32 53.82 2,863,799 +0.37(+0.69%)
Jun 18, 2021 53.58 53.93 53.35 53.45 8,152,310 +12.28(+29.83%)
Jun 17, 2021 41.08 41.29 40.61 41.17 72,092 -0.01(-0.02%)
Jun 16, 2021 41.48 41.48 40.81 41.18 80,300 -0.08(-0.19%)
Jun 15, 2021 41.34 41.54 41.06 41.26 98,012 +0.08(+0.19%)
Jun 14, 2021 41.80 41.91 40.86 41.18 108,074 -0.61(-1.46%)
Jun 11, 2021 41.63 42.04 41.58 41.79 71,217 +0.37(+0.89%)
Jun 10, 2021 41.64 41.65 41.21 41.42 71,838 -0.05(-0.12%)
Jun 09, 2021 41.77 41.89 41.27 41.47 94,389 -0.23(-0.55%)
Jun 08, 2021 41.53 41.93 41.30 41.70 78,079 +0.36(+0.87%)
Jun 07, 2021 41.66 41.87 41.05 41.34 83,345 -0.29(-0.70%)
Jun 04, 2021 41.54 41.82 41.23 41.63 71,788 +0.15(+0.36%)
Jun 03, 2021 41.63 42.09 41.11 41.48 106,450 -0.41(-0.98%)
Jun 02, 2021 42.18 42.63 41.67 41.89 95,713 -0.24(-0.57%)
Jun 01, 2021 42.16 42.47 41.67 42.13 114,360 +0.21(+0.50%)
May 28, 2021 41.99 42.13 41.45 41.92 86,425 -0.06(-0.14%)
May 27, 2021 42.05 42.34 41.89 41.98 117,390 +0.21(+0.50%)
May 26, 2021 41.51 41.95 41.46 41.77 97,467 +0.32(+0.77%)
May 25, 2021 42.19 42.27 41.35 41.45 73,185 -0.49(-1.17%)
May 24, 2021 41.71 42.20 41.46 41.94 77,664 +0.43(+1.04%)
May 21, 2021 42.11 42.21 41.41 41.51 107,386 -0.11(-0.26%)
May 20, 2021 41.31 41.80 41.04 41.62 80,957 +0.46(+1.12%)
May 19, 2021 40.92 41.23 40.28 41.16 79,245 -0.27(-0.65%)
May 18, 2021 42.13 42.35 41.40 41.43 71,727 -0.58(-1.38%)
May 17, 2021 42.13 42.69 41.62 42.01 116,797 -0.55(-1.29%)
May 14, 2021 42.47 42.81 42.14 42.56 91,101 +0.29(+0.69%)
May 13, 2021 41.26 42.45 41.26 42.27 145,276 +1.38(+3.37%)
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 42.48 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 44.77 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 -0.09(-0.19%)
Apr 23, 2021 44.82 45.27 44.75 44.80 103,300 +0.18(+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 43.84 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%)
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.