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 (%)
May 31, 2018 28.49 28.64 28.11 28.15 154,562 -0.35(-1.23%)
May 30, 2018 28.27 28.64 28.27 28.50 208,886 +0.42(+1.50%)
May 29, 2018 27.94 28.25 27.81 28.08 202,151 +0.01(+0.04%)
May 25, 2018 28.07 28.07 28.07 0 -0.11(-0.39%)
May 24, 2018 28.24 28.36 27.79 28.18 119,952 -0.14(-0.49%)
May 23, 2018 27.54 28.35 27.54 28.32 155,071 +0.64(+2.31%)
May 22, 2018 27.73 27.97 27.59 27.68 98,106 -0.01(-0.04%)
May 21, 2018 27.54 27.85 27.52 27.69 121,716 +0.23(+0.84%)
May 18, 2018 27.48 27.66 27.32 27.46 116,327 +0.11(+0.40%)
May 17, 2018 27.05 27.48 27.05 27.35 150,400 +0.33(+1.22%)
May 16, 2018 26.71 27.24 26.71 27.02 164,291 +0.42(+1.58%)
May 15, 2018 26.74 26.75 26.41 26.60 150,194 -0.28(-1.04%)
May 14, 2018 27.38 27.43 26.87 26.88 182,947 -0.45(-1.65%)
May 11, 2018 26.86 27.42 26.51 27.33 219,765 +0.51(+1.90%)
May 10, 2018 27.09 27.32 26.64 26.82 215,178 -0.16(-0.59%)
May 09, 2018 28.29 28.73 26.96 26.98 149,977 -1.18(-4.19%)
May 08, 2018 30.22 30.46 28.04 28.16 192,302 +0.21(+0.75%)
May 07, 2018 28.33 28.33 27.35 27.95 142,699 -0.32(-1.13%)
May 04, 2018 27.82 28.52 27.78 28.27 77,529 +0.33(+1.18%)
May 03, 2018 28.26 28.50 27.89 27.94 119,589 -0.39(-1.38%)
May 02, 2018 28.54 28.86 28.27 28.33 76,095 -0.24(-0.84%)
May 01, 2018 28.73 28.73 27.87 28.57 194,742 -0.19(-0.66%)
Apr 30, 2018 29.24 29.63 28.76 28.76 72,872 -0.43(-1.47%)
Apr 27, 2018 29.70 29.75 29.04 29.19 74,488 -0.43(-1.45%)
Apr 26, 2018 29.19 30.01 29.12 29.62 101,530 +0.55(+1.89%)
Apr 25, 2018 29.32 29.55 28.96 29.07 113,325 -0.26(-0.89%)
Apr 24, 2018 29.55 29.84 29.14 29.33 111,054 -0.15(-0.51%)
Apr 23, 2018 29.66 30.13 29.39 29.48 69,666 -0.06(-0.20%)
Apr 20, 2018 29.90 30.29 29.52 29.54 74,542 -0.47(-1.57%)
Apr 19, 2018 29.79 30.68 29.73 30.01 91,635 +0.14(+0.47%)
Apr 18, 2018 29.60 30.10 29.43 29.87 102,191 +0.30(+1.01%)
Apr 17, 2018 29.48 29.72 29.05 29.57 136,925 +0.23(+0.78%)
Apr 16, 2018 28.96 29.48 28.71 29.34 59,888 +0.49(+1.70%)
Apr 13, 2018 28.94 29.00 28.50 28.85 87,319 +0.05(+0.17%)
Apr 12, 2018 28.97 29.15 26.11 28.80 61,288 -0.06(-0.21%)
Apr 11, 2018 28.82 29.13 28.66 28.86 86,109 -0.07(-0.24%)
Apr 10, 2018 28.90 29.38 28.50 28.93 202,049 +0.36(+1.26%)
Apr 09, 2018 28.55 28.87 28.08 28.57 86,390 +0.19(+0.67%)
Apr 06, 2018 28.71 28.91 28.12 28.38 109,251 -0.51(-1.77%)
Apr 05, 2018 28.83 28.95 28.30 28.89 148,549 +0.29(+1.01%)
Apr 04, 2018 28.13 28.74 27.85 28.60 81,478 +0.12(+0.42%)
Apr 03, 2018 28.37 28.54 26.55 28.48 110,174 +0.30(+1.06%)
Apr 02, 2018 28.77 29.12 27.92 28.18 90,506 -0.76(-2.63%)
Mar 29, 2018 28.94 28.94 28.94 0 +0.09(+0.31%)
Mar 28, 2018 28.70 29.51 28.49 28.85 162,567 +0.24(+0.84%)
Mar 27, 2018 29.05 29.71 28.47 28.61 160,972 -0.52(-1.79%)
Mar 26, 2018 29.44 29.44 28.62 29.13 244,598 +0.09(+0.31%)
Mar 23, 2018 29.85 30.70 29.02 29.04 159,397 -0.76(-2.55%)
Mar 22, 2018 30.40 30.64 29.78 29.80 302,760 -0.86(-2.80%)
Mar 21, 2018 30.79 30.96 30.08 30.66 109,409 -0.08(-0.26%)
Mar 20, 2018 30.97 31.18 30.71 30.74 169,940 -0.23(-0.74%)
Mar 19, 2018 31.30 31.39 30.39 30.97 148,057 -0.41(-1.31%)
Mar 16, 2018 31.26 31.46 30.84 31.38 381,148 +0.12(+0.38%)
Mar 15, 2018 31.29 31.43 31.04 31.26 276,241 +0.00(+0.00%)
Mar 14, 2018 31.12 31.38 30.75 31.26 152,546 +0.25(+0.81%)
Mar 13, 2018 31.20 31.54 30.83 31.01 106,177 +0.00(+0.00%)
Mar 12, 2018 30.70 31.16 30.68 31.01 140,979 +0.31(+1.01%)
Mar 09, 2018 30.35 30.71 30.04 30.70 104,891 +0.48(+1.59%)
Mar 08, 2018 30.88 30.88 30.03 30.22 91,094 -0.62(-2.01%)
Mar 07, 2018 29.96 30.99 29.96 30.84 244,570 +0.63(+2.09%)
Mar 06, 2018 30.03 30.36 29.79 30.21 199,482 +0.23(+0.77%)
Mar 05, 2018 28.94 30.12 28.70 29.98 184,926 +0.90(+3.09%)
Mar 02, 2018 28.48 29.30 28.41 29.08 152,116 +0.45(+1.57%)
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.