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 (%)
Nov 30, 2018 26.71 27.71 26.70 27.62 266,500 +0.75(+2.79%)
Nov 29, 2018 27.15 27.73 26.85 26.87 120,075 -0.44(-1.61%)
Nov 28, 2018 26.91 27.49 26.55 27.31 154,587 +0.40(+1.49%)
Nov 27, 2018 27.29 27.49 26.87 26.91 97,326 -0.48(-1.75%)
Nov 26, 2018 27.34 28.18 27.11 27.39 144,385 +0.30(+1.11%)
Nov 23, 2018 26.59 27.64 26.59 27.09 58,000 +0.27(+1.01%)
Nov 21, 2018 26.82 26.82 26.82 0 +0.11(+0.41%)
Nov 20, 2018 28.32 28.32 26.67 26.71 279,156 -1.89(-6.61%)
Nov 19, 2018 28.34 28.65 27.96 28.60 194,174 +0.27(+0.95%)
Nov 16, 2018 27.98 28.51 27.98 28.33 625,500 +0.14(+0.50%)
Nov 15, 2018 27.91 28.71 27.68 28.19 187,258 +0.28(+1.00%)
Nov 14, 2018 28.74 28.83 27.66 27.91 173,340 -0.56(-1.97%)
Nov 13, 2018 28.92 28.92 28.33 28.47 142,451 -0.31(-1.08%)
Nov 12, 2018 28.55 28.95 27.96 28.78 159,067 +0.23(+0.81%)
Nov 09, 2018 28.27 28.83 28.05 28.55 166,700 +0.29(+1.03%)
Nov 08, 2018 28.18 28.39 27.92 28.26 152,750 -0.19(-0.69%)
Nov 07, 2018 27.23 28.51 26.96 28.45 249,707 +1.32(+4.88%)
Nov 06, 2018 29.82 30.69 26.76 27.13 359,686 -3.79(-12.26%)
Nov 05, 2018 30.69 31.08 30.38 30.92 172,229 +0.24(+0.78%)
Nov 02, 2018 30.35 30.77 30.31 30.68 162,600 +0.42(+1.39%)
Nov 01, 2018 30.71 30.77 29.96 30.26 176,079 -0.41(-1.34%)
Oct 31, 2018 30.46 30.92 30.33 30.67 144,414 +0.46(+1.52%)
Oct 30, 2018 29.12 30.23 28.87 30.21 180,872 +1.22(+4.21%)
Oct 29, 2018 29.94 30.29 28.69 28.99 128,258 -0.80(-2.69%)
Oct 26, 2018 29.88 30.20 29.50 29.79 127,500 -0.36(-1.19%)
Oct 25, 2018 30.25 30.45 30.05 30.15 108,963 +0.03(+0.10%)
Oct 24, 2018 30.78 30.82 30.10 30.12 103,965 -0.65(-2.11%)
Oct 23, 2018 30.33 31.00 29.94 30.77 129,605 +0.12(+0.39%)
Oct 22, 2018 30.04 30.79 30.04 30.65 104,808 +0.62(+2.06%)
Oct 19, 2018 29.78 30.25 29.73 30.03 89,700 +0.23(+0.77%)
Oct 18, 2018 29.79 29.98 29.53 29.80 98,883 -0.14(-0.47%)
Oct 17, 2018 29.68 30.07 29.42 29.94 100,484 +0.22(+0.74%)
Oct 16, 2018 28.79 29.83 28.40 29.72 131,383 +1.01(+3.52%)
Oct 15, 2018 28.77 29.04 28.52 28.71 129,284 -0.04(-0.14%)
Oct 12, 2018 29.38 29.59 28.42 28.75 133,300 -0.30(-1.03%)
Oct 11, 2018 29.17 29.50 28.89 29.05 176,939 -0.32(-1.09%)
Oct 10, 2018 30.24 30.49 29.32 29.37 146,562 -0.98(-3.23%)
Oct 09, 2018 29.96 30.53 29.88 30.35 140,423 +0.32(+1.07%)
Oct 08, 2018 30.17 30.44 29.63 30.03 93,397 -0.04(-0.13%)
Oct 05, 2018 30.29 30.34 29.71 30.07 138,700 -0.16(-0.53%)
Oct 04, 2018 30.42 30.43 30.13 30.23 89,642 -0.29(-0.95%)
Oct 03, 2018 30.43 30.69 30.05 30.52 78,554 +0.16(+0.53%)
Oct 02, 2018 30.40 30.53 30.02 30.36 113,354 -0.06(-0.20%)
Oct 01, 2018 30.59 30.86 30.35 30.42 132,160 -0.07(-0.23%)
Sep 28, 2018 30.08 30.55 29.96 30.49 208,300 +0.37(+1.23%)
Sep 27, 2018 30.01 31.07 29.92 30.12 120,618 +0.15(+0.50%)
Sep 26, 2018 30.47 31.21 29.94 29.97 123,194 -0.44(-1.45%)
Sep 25, 2018 30.84 30.93 30.38 30.41 92,172 -0.38(-1.23%)
Sep 24, 2018 30.81 30.91 30.32 30.79 78,722 +0.02(+0.06%)
Sep 21, 2018 30.39 31.16 30.18 30.77 373,000 +0.44(+1.45%)
Sep 20, 2018 29.88 30.43 29.70 30.33 184,881 +0.55(+1.85%)
Sep 19, 2018 30.14 30.29 29.74 29.78 146,203 -0.38(-1.26%)
Sep 18, 2018 30.35 30.53 30.14 30.16 67,840 -0.18(-0.59%)
Sep 17, 2018 30.69 30.90 29.02 30.34 98,072 -0.23(-0.75%)
Sep 14, 2018 30.53 30.84 30.29 30.57 92,100 +0.02(+0.07%)
Sep 13, 2018 30.17 30.62 30.15 30.55 101,661 +0.46(+1.53%)
Sep 12, 2018 29.85 30.13 29.61 30.09 115,932 +0.30(+1.01%)
Sep 11, 2018 29.76 30.05 29.54 29.79 85,501 -0.03(-0.10%)
Sep 10, 2018 29.81 30.09 29.72 29.82 102,173 +0.13(+0.44%)
Sep 07, 2018 29.85 29.85 29.45 29.69 101,200 -0.20(-0.67%)
Sep 06, 2018 30.01 30.24 29.82 29.89 181,895 -0.13(-0.43%)
Sep 05, 2018 29.66 30.11 29.30 30.02 136,682 +0.28(+0.94%)
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.