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 (%)
Oct 31, 2019 31.20 31.20 30.84 30.89 109,083 -0.29(-0.91%)
Oct 30, 2019 31.10 31.37 30.93 31.18 98,597 +0.07(+0.23%)
Oct 29, 2019 30.82 31.20 30.54 31.11 138,635 +0.31(+1.01%)
Oct 28, 2019 30.71 31.17 30.71 30.80 101,840 +0.22(+0.72%)
Oct 25, 2019 30.76 30.96 30.56 30.58 97,000 -0.23(-0.75%)
Oct 24, 2019 30.88 30.98 30.58 30.81 107,204 +0.09(+0.29%)
Oct 23, 2019 30.63 30.73 30.22 30.72 86,582 +0.19(+0.62%)
Oct 22, 2019 30.61 30.64 30.36 30.53 108,930 +0.05(+0.16%)
Oct 21, 2019 30.42 30.72 30.26 30.48 107,989 +0.30(+0.99%)
Oct 18, 2019 30.38 30.48 29.90 30.18 97,000 -0.34(-1.11%)
Oct 17, 2019 30.16 30.57 29.93 30.52 112,081 +0.52(+1.73%)
Oct 16, 2019 29.87 30.07 29.84 30.00 84,775 +0.14(+0.47%)
Oct 15, 2019 29.64 29.90 29.53 29.86 116,084 +0.36(+1.22%)
Oct 14, 2019 29.46 29.65 29.27 29.50 78,751 +0.06(+0.20%)
Oct 11, 2019 29.53 29.77 29.42 29.44 92,800 +0.27(+0.93%)
Oct 10, 2019 29.25 29.30 28.99 29.17 90,607 +0.02(+0.07%)
Oct 09, 2019 29.34 29.34 29.07 29.15 89,026 +0.04(+0.14%)
Oct 08, 2019 29.67 29.67 29.09 29.11 102,442 -0.73(-2.45%)
Oct 07, 2019 29.89 30.10 29.66 29.84 154,570 -0.06(-0.20%)
Oct 04, 2019 29.71 29.94 29.59 29.90 117,700 +0.23(+0.78%)
Oct 03, 2019 29.88 30.06 29.55 29.67 79,104 -0.21(-0.70%)
Oct 02, 2019 30.04 30.05 29.44 29.88 93,628 -0.24(-0.80%)
Oct 01, 2019 30.83 30.95 30.11 30.12 112,448 -0.52(-1.70%)
Sep 30, 2019 30.74 30.91 30.53 30.64 134,756 -0.03(-0.10%)
Sep 27, 2019 31.03 31.15 30.47 30.67 107,500 -0.31(-1.00%)
Sep 26, 2019 30.92 31.11 30.66 30.98 129,653 +0.10(+0.32%)
Sep 25, 2019 30.84 31.15 30.55 30.88 136,380 +0.08(+0.26%)
Sep 24, 2019 30.64 31.18 30.64 30.80 266,333 +0.29(+0.95%)
Sep 23, 2019 30.82 30.93 30.49 30.51 159,363 -0.48(-1.55%)
Sep 20, 2019 31.00 31.17 30.48 30.99 593,800 -0.02(-0.06%)
Sep 19, 2019 31.35 31.52 30.95 31.01 179,270 -0.28(-0.89%)
Sep 18, 2019 31.61 31.61 31.02 31.29 149,827 -0.32(-1.01%)
Sep 17, 2019 31.47 31.69 31.29 31.61 138,732 +0.06(+0.19%)
Sep 16, 2019 31.25 31.65 30.99 31.55 137,362 +0.15(+0.48%)
Sep 13, 2019 31.39 31.76 31.27 31.40 161,300 +0.18(+0.58%)
Sep 12, 2019 31.05 31.34 30.53 31.22 144,905 +0.31(+1.00%)
Sep 11, 2019 30.17 30.93 29.94 30.91 107,275 +0.75(+2.49%)
Sep 10, 2019 29.67 30.29 29.33 30.16 145,924 +0.43(+1.45%)
Sep 09, 2019 29.75 30.15 29.52 29.73 192,163 +0.02(+0.07%)
Sep 06, 2019 29.83 30.08 29.46 29.71 126,600 -0.05(-0.17%)
Sep 05, 2019 29.58 30.23 29.23 29.76 191,678 +0.47(+1.60%)
Sep 04, 2019 29.12 29.31 28.94 29.29 129,600 +0.31(+1.07%)
Sep 03, 2019 28.93 29.01 28.46 28.98 190,205 -0.02(-0.07%)
Aug 30, 2019 29.17 29.27 28.76 29.00 139,100 -0.03(-0.10%)
Aug 29, 2019 28.92 29.14 28.71 29.03 116,560 +0.39(+1.36%)
Aug 28, 2019 28.55 28.96 28.22 28.64 149,490 +0.06(+0.21%)
Aug 27, 2019 28.71 28.74 28.15 28.58 209,887 +0.03(+0.11%)
Aug 26, 2019 28.58 28.59 28.30 28.55 141,044 +0.25(+0.88%)
Aug 23, 2019 28.80 28.87 28.15 28.30 176,500 -0.58(-2.01%)
Aug 22, 2019 29.34 29.40 28.70 28.88 133,739 -0.31(-1.06%)
Aug 21, 2019 29.04 29.19 28.90 29.19 129,906 +0.30(+1.04%)
Aug 20, 2019 28.89 29.41 28.73 28.89 118,654 -0.12(-0.41%)
Aug 19, 2019 28.89 29.35 28.73 29.01 156,118 +0.47(+1.65%)
Aug 16, 2019 28.20 28.71 28.20 28.54 92,800 +0.46(+1.64%)
Aug 15, 2019 28.06 28.26 27.88 28.08 158,352 +0.07(+0.25%)
Aug 14, 2019 27.89 28.10 27.74 28.01 154,681 -0.22(-0.78%)
Aug 13, 2019 28.11 28.58 28.00 28.23 96,263 +0.05(+0.18%)
Aug 12, 2019 28.12 28.22 27.98 28.18 81,808 -0.06(-0.21%)
Aug 09, 2019 28.27 28.28 27.91 28.24 235,200 -0.09(-0.32%)
Aug 08, 2019 27.99 28.38 27.91 28.33 166,696 +0.57(+2.05%)
Aug 07, 2019 27.42 27.90 27.37 27.76 296,088 +0.00(+0.00%)
Aug 06, 2019 27.52 27.80 27.25 27.76 188,422 +0.26(+0.95%)
Aug 05, 2019 27.40 27.80 27.14 27.50 366,880 -0.59(-2.10%)
Aug 02, 2019 28.00 28.25 27.64 28.09 134,300 +0.09(+0.32%)
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.