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 (%)
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%)
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.