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 31, 2018 30.24 30.24 30.24 0 -0.37(-1.21%)
Aug 30, 2018 30.45 30.67 30.16 30.61 76,457 +0.20(+0.66%)
Aug 29, 2018 30.15 30.62 30.02 30.41 93,210 +0.30(+1.00%)
Aug 28, 2018 29.78 30.19 29.67 30.11 100,997 +0.36(+1.21%)
Aug 27, 2018 29.42 29.81 29.42 29.75 74,944 +0.45(+1.54%)
Aug 24, 2018 29.30 29.56 29.21 29.30 114,600 +0.08(+0.27%)
Aug 23, 2018 29.31 29.61 29.19 29.22 78,093 -0.09(-0.31%)
Aug 22, 2018 29.43 29.66 29.26 29.31 100,965 -0.11(-0.37%)
Aug 21, 2018 29.36 29.62 29.29 29.42 153,175 +0.09(+0.31%)
Aug 20, 2018 29.30 29.46 29.03 29.33 117,363 +0.14(+0.48%)
Aug 17, 2018 28.83 29.29 28.83 29.19 114,400 +0.30(+1.04%)
Aug 16, 2018 28.66 29.29 28.57 28.89 97,797 +0.32(+1.12%)
Aug 15, 2018 28.74 28.95 28.45 28.57 59,762 -0.18(-0.63%)
Aug 14, 2018 28.61 28.95 28.57 28.75 73,225 +0.27(+0.95%)
Aug 13, 2018 28.49 28.75 28.27 28.48 92,301 +0.00(+0.00%)
Aug 10, 2018 28.80 28.82 28.33 28.48 109,900 -0.41(-1.42%)
Aug 09, 2018 29.38 29.49 28.85 28.89 81,084 -0.49(-1.67%)
Aug 08, 2018 29.29 29.51 28.87 29.38 90,587 +0.09(+0.31%)
Aug 07, 2018 29.53 30.45 28.01 29.29 134,558 -0.19(-0.64%)
Aug 06, 2018 29.19 29.59 28.97 29.48 70,329 +0.28(+0.96%)
Aug 03, 2018 29.39 29.75 28.94 29.20 53,000 -0.21(-0.71%)
Aug 02, 2018 29.13 29.47 29.09 29.41 84,664 +0.14(+0.48%)
Aug 01, 2018 29.66 29.97 29.04 29.27 160,975 -0.39(-1.31%)
Jul 31, 2018 29.54 29.75 29.38 29.66 130,488 +0.16(+0.54%)
Jul 30, 2018 29.05 29.64 28.98 29.50 102,297 +0.51(+1.76%)
Jul 27, 2018 29.90 30.06 28.95 28.99 112,800 -0.92(-3.08%)
Jul 26, 2018 29.61 30.01 29.47 29.91 94,522 +0.30(+1.01%)
Jul 25, 2018 29.81 29.95 29.39 29.61 81,049 -0.21(-0.70%)
Jul 24, 2018 30.16 29.57 29.82 62,733 -0.21(-0.70%)
Jul 23, 2018 29.98 30.14 29.60 30.03 64,558 +0.00(+0.00%)
Jul 20, 2018 30.26 30.26 30.01 30.03 59,813 -0.24(-0.79%)
Jul 19, 2018 29.92 30.35 29.75 30.27 96,733 +0.32(+1.07%)
Jul 18, 2018 29.89 30.05 29.67 29.95 82,827 +0.06(+0.20%)
Jul 17, 2018 30.08 30.15 29.83 29.89 77,031 -0.25(-0.83%)
Jul 16, 2018 30.54 30.54 30.09 30.14 73,715 -0.34(-1.12%)
Jul 13, 2018 30.25 30.56 30.17 30.48 119,216 +0.11(+0.36%)
Jul 12, 2018 30.63 30.63 30.20 30.37 124,349 -0.08(-0.26%)
Jul 11, 2018 30.41 30.70 30.41 30.45 84,903 -0.13(-0.43%)
Jul 10, 2018 31.00 31.00 30.54 30.58 123,259 -0.33(-1.07%)
Jul 09, 2018 30.69 30.97 30.60 30.91 124,631 +0.35(+1.15%)
Jul 06, 2018 30.22 30.57 29.89 30.56 101,573 +0.35(+1.16%)
Jul 05, 2018 29.67 30.21 29.51 30.21 119,069 +0.63(+2.13%)
Jul 03, 2018 29.58 29.58 29.58 0 +0.34(+1.16%)
Jul 02, 2018 28.54 29.26 28.44 29.24 124,639 +0.46(+1.60%)
Jun 29, 2018 29.20 29.22 28.66 28.78 167,044 -0.33(-1.13%)
Jun 28, 2018 28.44 29.26 28.44 29.11 177,564 +0.54(+1.89%)
Jun 27, 2018 29.13 29.20 28.54 28.57 122,302 -0.50(-1.72%)
Jun 26, 2018 28.66 29.22 28.66 29.07 105,445 +0.43(+1.50%)
Jun 25, 2018 28.93 28.96 28.26 28.64 193,942 -0.38(-1.31%)
Jun 22, 2018 29.46 29.46 28.87 29.02 319,963 -0.34(-1.16%)
Jun 21, 2018 29.89 29.89 29.21 29.36 129,232 -0.38(-1.28%)
Jun 20, 2018 30.16 30.16 29.51 29.74 107,608 -0.25(-0.83%)
Jun 19, 2018 30.02 29.25 29.99 172,741 +0.28(+0.94%)
Jun 18, 2018 29.34 29.75 29.06 29.71 139,194 +0.28(+0.95%)
Jun 15, 2018 29.44 28.92 29.43 182,139 +0.24(+0.82%)
Jun 14, 2018 29.16 29.27 28.84 29.19 122,813 +0.07(+0.24%)
Jun 13, 2018 29.24 29.34 28.93 29.12 106,232 -0.05(-0.17%)
Jun 12, 2018 29.17 29.20 28.83 29.17 97,645 +0.02(+0.07%)
Jun 11, 2018 28.91 29.41 28.91 29.15 195,954 +0.24(+0.83%)
Jun 08, 2018 29.14 29.39 28.85 28.91 92,014 -0.22(-0.76%)
Jun 07, 2018 29.61 29.99 29.07 29.13 112,488 -0.48(-1.62%)
Jun 06, 2018 29.64 29.99 29.38 29.61 110,535 -0.03(-0.10%)
Jun 05, 2018 29.24 29.89 29.14 29.64 130,512 +0.42(+1.44%)
Jun 04, 2018 28.33 29.52 28.33 29.22 178,655 +0.99(+3.51%)
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.