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 31, 2020 27.33 27.47 27.07 27.46 205,100 -0.01(-0.04%)
Jul 30, 2020 27.18 27.65 27.05 27.47 124,629 -0.12(-0.43%)
Jul 29, 2020 27.24 27.79 27.13 27.59 191,604 +0.42(+1.55%)
Jul 28, 2020 27.33 27.64 27.14 27.17 103,703 -0.35(-1.27%)
Jul 27, 2020 27.04 27.60 26.93 27.52 126,869 +0.43(+1.59%)
Jul 24, 2020 27.40 27.69 26.98 27.09 246,300 -0.33(-1.20%)
Jul 23, 2020 27.12 27.59 27.05 27.42 159,436 +0.14(+0.51%)
Jul 22, 2020 27.55 27.95 27.19 27.28 156,370 -0.22(-0.80%)
Jul 21, 2020 27.31 27.95 26.98 27.50 178,749 +0.60(+2.23%)
Jul 20, 2020 27.11 27.41 26.60 26.90 98,054 -0.39(-1.43%)
Jul 17, 2020 26.78 27.45 26.52 27.29 172,400 +0.43(+1.60%)
Jul 16, 2020 27.22 27.39 26.54 26.86 112,117 -0.48(-1.76%)
Jul 15, 2020 26.63 27.58 26.63 27.34 189,139 +1.29(+4.95%)
Jul 14, 2020 25.52 26.06 25.39 26.05 132,556 +0.45(+1.76%)
Jul 13, 2020 25.99 26.50 25.46 25.60 206,641 -0.10(-0.39%)
Jul 10, 2020 25.21 25.78 24.95 25.70 170,100 +0.39(+1.54%)
Jul 09, 2020 25.84 25.84 24.75 25.31 194,457 -0.60(-2.32%)
Jul 08, 2020 25.94 26.23 25.46 25.91 320,844 +0.04(+0.15%)
Jul 07, 2020 26.30 26.58 25.81 25.87 210,651 -0.63(-2.38%)
Jul 06, 2020 27.36 27.36 26.46 26.50 170,377 -0.28(-1.05%)
Jul 02, 2020 27.56 27.85 26.68 26.78 130,800 -0.24(-0.89%)
Jul 01, 2020 27.74 28.11 26.92 27.02 111,323 -0.64(-2.31%)
Jun 30, 2020 27.33 27.89 27.19 27.66 136,469 +0.35(+1.28%)
Jun 29, 2020 26.65 27.58 26.29 27.31 186,263 +1.12(+4.28%)
Jun 26, 2020 26.25 26.43 25.53 26.19 452,200 -0.30(-1.13%)
Jun 25, 2020 25.99 26.51 25.72 26.49 147,962 +0.36(+1.38%)
Jun 24, 2020 26.90 27.21 25.89 26.13 164,932 -1.12(-4.09%)
Jun 23, 2020 27.24 27.29 26.84 27.25 224,071 +0.46(+1.70%)
Jun 22, 2020 26.42 26.85 26.00 26.79 192,263 +0.22(+0.83%)
Jun 19, 2020 26.98 27.06 26.22 26.57 496,200 -0.05(-0.19%)
Jun 18, 2020 26.64 26.70 26.14 26.62 210,919 -0.30(-1.11%)
Jun 17, 2020 27.87 27.87 26.67 26.92 313,073 -0.98(-3.51%)
Jun 16, 2020 28.04 28.56 27.58 27.90 155,949 +0.83(+3.07%)
Jun 15, 2020 26.08 27.31 25.93 27.07 196,519 +0.06(+0.22%)
Jun 12, 2020 27.68 27.95 26.55 27.01 238,100 +0.48(+1.81%)
Jun 11, 2020 27.82 28.18 26.48 26.53 219,385 -2.63(-9.02%)
Jun 10, 2020 30.26 30.35 29.00 29.16 217,239 -1.14(-3.76%)
Jun 09, 2020 30.14 30.71 29.93 30.30 194,693 -0.42(-1.37%)
Jun 08, 2020 31.36 31.52 30.52 30.72 174,280 -0.44(-1.41%)
Jun 05, 2020 31.20 31.63 30.50 31.16 387,000 +0.95(+3.13%)
Jun 04, 2020 30.90 31.25 29.57 30.21 315,957 +1.64(+5.72%)
Jun 03, 2020 28.12 28.84 27.99 28.58 218,291 +0.94(+3.40%)
Jun 02, 2020 27.51 27.97 27.29 27.64 188,644 +0.37(+1.36%)
Jun 01, 2020 27.26 27.76 26.72 27.27 253,110 +0.01(+0.04%)
May 29, 2020 27.46 28.06 26.91 27.26 322,100 -0.50(-1.80%)
May 28, 2020 28.71 28.71 27.51 27.76 209,176 -0.57(-2.01%)
May 27, 2020 27.90 28.43 27.38 28.33 170,117 +1.02(+3.73%)
May 26, 2020 26.96 27.65 26.76 27.31 243,950 +1.14(+4.36%)
May 22, 2020 26.04 26.37 25.55 26.17 210,700 +0.22(+0.85%)
May 21, 2020 25.91 26.24 25.49 25.95 192,147 +0.00(+0.00%)
May 20, 2020 25.31 26.15 25.20 25.95 253,785 +1.16(+4.68%)
May 19, 2020 25.83 26.04 24.76 24.79 375,898 -1.29(-4.95%)
May 18, 2020 24.87 26.22 24.85 26.08 368,371 +1.95(+8.08%)
May 15, 2020 23.19 24.53 22.97 24.13 912,100 +0.82(+3.52%)
May 14, 2020 23.26 23.94 22.87 23.31 392,918 -0.40(-1.69%)
May 13, 2020 24.78 24.79 23.07 23.71 197,341 -1.29(-5.18%)
May 12, 2020 26.03 26.03 24.92 25.00 265,258 -0.96(-3.68%)
May 11, 2020 26.42 26.42 25.37 25.96 272,180 -0.63(-2.37%)
May 08, 2020 25.89 26.67 25.74 26.59 188,300 +1.23(+4.85%)
May 07, 2020 25.89 26.09 25.22 25.36 244,389 -0.11(-0.43%)
May 06, 2020 26.08 26.30 25.21 25.47 173,009 -0.72(-2.75%)
May 05, 2020 27.72 28.05 26.01 26.19 454,967 -1.07(-3.93%)
May 04, 2020 27.71 28.86 26.90 27.26 232,173 -0.73(-2.61%)
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.