Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
26.46
27.42
26.46
27.12
288,338
+0.54(+2.03%)
Mar 30, 2020
25.80
26.64
25.12
26.58
143,466
+1.17(+4.60%)
Mar 27, 2020
25.26
25.97
24.91
25.41
147,800
-0.89(-3.38%)
Mar 26, 2020
25.17
26.65
24.93
26.30
311,616
+1.28(+5.12%)
Mar 25, 2020
25.89
26.33
24.36
25.02
290,660
-0.93(-3.58%)
Mar 24, 2020
25.68
26.77
24.65
25.95
251,902
+1.21(+4.89%)
Mar 23, 2020
24.11
24.83
22.83
24.74
360,464
+1.23(+5.23%)
Mar 20, 2020
23.59
25.29
23.39
23.51
416,700
-0.02(-0.08%)
Mar 19, 2020
22.61
24.59
22.12
23.53
358,359
+0.81(+3.57%)
Mar 18, 2020
23.36
24.50
22.25
22.72
358,903
-2.02(-8.16%)
Mar 17, 2020
23.76
25.63
23.17
24.74
687,614
+1.27(+5.41%)
Mar 16, 2020
24.00
26.02
23.19
23.47
443,300
-2.13(-8.32%)
Mar 13, 2020
25.39
26.55
24.56
25.60
358,400
+1.02(+4.15%)
Mar 12, 2020
26.42
27.79
24.51
24.58
334,729
-3.97(-13.91%)
Mar 11, 2020
29.23
29.81
28.09
28.55
268,599
-1.62(-5.37%)
Mar 10, 2020
29.07
30.50
28.27
30.17
265,840
+2.12(+7.56%)
Mar 09, 2020
29.22
29.84
27.73
28.05
296,919
-3.31(-10.55%)
Mar 06, 2020
29.87
31.44
29.50
31.36
263,500
+0.39(+1.26%)
Mar 05, 2020
31.66
31.96
30.64
30.97
234,300
-1.65(-5.06%)
Mar 04, 2020
31.17
32.75
30.79
32.62
211,044
+1.99(+6.50%)
Mar 03, 2020
31.95
32.39
30.18
30.63
271,144
-1.32(-4.13%)
Mar 02, 2020
31.75
31.99
30.68
31.95
223,155
+0.27(+0.85%)
Feb 28, 2020
30.91
31.94
29.98
31.68
358,600
+0.48(+1.54%)
Feb 27, 2020
35.00
35.00
30.42
31.20
275,436
-2.29(-6.84%)
Feb 26, 2020
33.48
34.55
33.37
33.49
197,204
+0.20(+0.60%)
Feb 25, 2020
35.50
35.50
33.17
33.29
195,428
-2.18(-6.15%)
Feb 24, 2020
34.58
35.59
34.51
35.47
214,892
-0.20(-0.56%)
Feb 21, 2020
35.85
35.96
34.76
35.67
850,900
-0.28(-0.78%)
Feb 20, 2020
35.28
35.95
35.04
35.95
135,478
+0.55(+1.55%)
Feb 19, 2020
35.46
35.53
34.74
35.40
158,552
+0.10(+0.28%)
Feb 18, 2020
34.88
35.71
34.88
35.30
157,775
+0.44(+1.26%)
Feb 14, 2020
35.47
35.47
34.81
34.86
122,100
-0.45(-1.27%)
Feb 13, 2020
35.11
35.48
34.80
35.31
159,976
+0.06(+0.17%)
Feb 12, 2020
35.14
35.35
35.01
35.25
157,421
+0.11(+0.31%)
Feb 11, 2020
34.86
35.52
34.80
35.14
93,371
+0.54(+1.56%)
Feb 10, 2020
34.29
34.70
34.25
34.60
114,922
+0.13(+0.38%)
Feb 07, 2020
34.70
34.70
34.27
34.47
59,500
-0.40(-1.15%)
Feb 06, 2020
35.25
35.25
34.75
34.87
71,253
-0.18(-0.51%)
Feb 05, 2020
34.43
35.12
34.01
35.05
145,802
+0.93(+2.73%)
Feb 04, 2020
34.36
34.37
33.64
34.12
122,948
+0.14(+0.43%)
Feb 03, 2020
33.80
34.70
33.51
33.98
237,244
+0.38(+1.15%)
Jan 31, 2020
34.25
34.65
33.52
33.59
172,900
-0.88(-2.55%)
Jan 30, 2020
34.12
34.49
33.98
34.47
125,266
+0.12(+0.35%)
Jan 29, 2020
35.25
35.26
34.31
34.35
110,865
-0.80(-2.28%)
Jan 28, 2020
34.39
35.21
34.28
35.15
170,011
+0.90(+2.63%)
Jan 27, 2020
34.33
34.62
34.04
34.25
155,410
-0.61(-1.75%)
Jan 24, 2020
35.88
35.88
34.69
34.86
174,000
-1.00(-2.79%)
Jan 23, 2020
35.65
35.96
35.15
35.86
243,702
+0.18(+0.50%)
Jan 22, 2020
36.05
36.26
35.62
35.68
151,869
-0.27(-0.75%)
Jan 21, 2020
36.65
36.70
35.82
35.95
169,725
-0.88(-2.39%)
Jan 17, 2020
37.06
37.11
36.49
36.83
102,600
+0.03(+0.08%)
Jan 16, 2020
37.03
37.25
36.62
36.80
123,737
-0.02(-0.05%)
Jan 15, 2020
36.29
37.14
36.29
36.82
135,053
+0.50(+1.38%)
Jan 14, 2020
36.46
36.65
36.20
36.32
114,381
-0.21(-0.57%)
Jan 13, 2020
35.98
36.63
35.98
36.53
153,161
+0.61(+1.70%)
Jan 10, 2020
35.94
36.08
35.61
35.92
107,800
+0.09(+0.25%)
Jan 09, 2020
35.76
35.95
35.43
35.83
256,451
+0.28(+0.79%)
Jan 08, 2020
35.75
36.01
35.49
35.55
120,881
-0.19(-0.53%)
Jan 07, 2020
35.85
35.96
35.55
35.74
156,703
-0.26(-0.72%)
Jan 06, 2020
36.36
36.53
35.68
36.00
244,446
-0.76(-2.07%)
Jan 03, 2020
36.71
37.10
36.36
36.76
186,100
-0.36(-0.97%)
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
.