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 (%)
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%)
Aug 01, 2019 27.75 28.54 27.59 28.00 258,456 -0.29(-1.03%)
Jul 31, 2019 28.53 31.47 27.11 28.29 406,553 -0.89(-3.05%)
Jul 30, 2019 28.51 29.22 28.47 29.18 141,858 +0.41(+1.43%)
Jul 29, 2019 28.89 28.91 28.65 28.77 93,708 -0.06(-0.21%)
Jul 26, 2019 28.20 28.86 28.20 28.83 95,700 +0.70(+2.49%)
Jul 25, 2019 28.37 28.49 28.10 28.13 75,748 -0.44(-1.54%)
Jul 24, 2019 27.97 28.57 27.97 28.57 119,939 +0.60(+2.15%)
Jul 23, 2019 27.73 28.01 27.73 27.97 96,858 +0.24(+0.87%)
Jul 22, 2019 28.08 28.20 27.67 27.73 63,343 -0.29(-1.03%)
Jul 19, 2019 28.14 28.60 28.01 28.02 146,800 -0.19(-0.67%)
Jul 18, 2019 27.89 28.32 27.89 28.21 101,478 +0.30(+1.07%)
Jul 17, 2019 27.57 28.02 27.42 27.91 229,170 +0.29(+1.05%)
Jul 16, 2019 27.57 27.68 27.39 27.62 79,638 +0.05(+0.18%)
Jul 15, 2019 27.75 27.75 27.50 27.57 75,315 -0.19(-0.68%)
Jul 12, 2019 27.23 27.88 27.23 27.76 189,500 +0.45(+1.65%)
Jul 11, 2019 27.16 27.39 27.13 27.31 236,352 +0.21(+0.77%)
Jul 10, 2019 27.05 27.29 26.85 27.10 84,007 +0.19(+0.71%)
Jul 09, 2019 26.76 26.94 26.55 26.91 78,927 -0.02(-0.07%)
Jul 08, 2019 27.24 27.39 26.81 26.93 99,888 -0.37(-1.36%)
Jul 05, 2019 27.09 27.30 26.86 27.30 97,800 +0.12(+0.44%)
Jul 03, 2019 27.22 27.55 27.15 27.18 113,000 -0.02(-0.07%)
Jul 02, 2019 27.22 27.43 27.12 27.20 115,430 -0.04(-0.15%)
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.