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 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%)
Jul 01, 2019 27.58 27.86 27.16 27.24 152,500 -0.22(-0.80%)
Jun 28, 2019 26.87 27.85 26.87 27.46 344,200 +0.59(+2.20%)
Jun 27, 2019 26.56 26.95 26.56 26.87 136,585 +0.32(+1.21%)
Jun 26, 2019 26.51 26.93 26.42 26.55 137,378 +0.07(+0.26%)
Jun 25, 2019 26.53 26.84 26.40 26.48 189,340 -0.04(-0.15%)
Jun 24, 2019 27.08 27.26 26.49 26.52 191,749 -0.57(-2.10%)
Jun 21, 2019 27.04 27.42 26.75 27.09 403,600 -0.14(-0.51%)
Jun 20, 2019 27.36 27.53 27.08 27.23 123,091 +0.15(+0.55%)
Jun 19, 2019 27.09 27.11 26.86 27.08 150,830 +0.08(+0.30%)
Jun 18, 2019 26.99 27.40 26.89 27.00 107,389 +0.21(+0.78%)
Jun 17, 2019 27.12 27.12 26.77 26.79 183,701 -0.28(-1.03%)
Jun 14, 2019 27.19 27.36 26.91 27.07 110,500 -0.14(-0.51%)
Jun 13, 2019 26.80 27.28 26.43 27.21 182,787 +0.60(+2.25%)
Jun 12, 2019 26.20 26.75 26.07 26.61 103,865 +0.38(+1.45%)
Jun 11, 2019 26.42 26.70 26.00 26.23 194,429 -0.01(-0.04%)
Jun 10, 2019 25.84 26.30 25.75 26.24 114,656 +0.37(+1.43%)
Jun 07, 2019 25.97 26.26 25.83 25.87 117,800 -0.02(-0.08%)
Jun 06, 2019 25.74 26.38 25.56 25.89 129,758 +0.17(+0.66%)
Jun 05, 2019 25.77 26.13 25.54 25.72 343,726 +0.06(+0.23%)
Jun 04, 2019 25.33 25.70 25.00 25.66 90,717 +0.65(+2.60%)
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.