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 (%)
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%)
May 01, 2020
28.30
28.52
27.18
27.99
257,100
-0.64(-2.24%)
Apr 30, 2020
29.62
30.46
28.56
28.63
257,001
-1.50(-4.98%)
Apr 29, 2020
29.44
30.36
28.69
30.13
229,411
+1.75(+6.17%)
Apr 28, 2020
29.22
29.32
28.35
28.38
270,744
-0.05(-0.18%)
Apr 27, 2020
27.94
28.69
27.81
28.43
260,734
+0.87(+3.16%)
Apr 24, 2020
27.39
27.65
26.82
27.56
201,300
+0.35(+1.29%)
Apr 23, 2020
27.32
27.69
26.98
27.21
181,880
+0.14(+0.52%)
Apr 22, 2020
27.20
27.39
26.44
27.07
125,544
+0.48(+1.81%)
Apr 21, 2020
27.01
27.57
26.27
26.59
130,252
-1.10(-3.97%)
Apr 20, 2020
27.41
28.09
26.52
27.69
165,850
-0.04(-0.14%)
Apr 17, 2020
27.22
27.99
27.06
27.73
179,800
+1.38(+5.24%)
Apr 16, 2020
26.59
27.12
25.77
26.35
237,646
-0.05(-0.19%)
Apr 15, 2020
26.80
27.27
26.21
26.40
199,219
-1.33(-4.80%)
Apr 14, 2020
28.23
28.82
27.15
27.73
227,758
+0.24(+0.87%)
Apr 13, 2020
28.41
28.41
26.85
27.49
121,444
-1.06(-3.71%)
Apr 09, 2020
28.50
29.12
27.78
28.55
233,300
+0.97(+3.52%)
Apr 08, 2020
26.66
27.96
25.95
27.58
181,489
+1.29(+4.91%)
Apr 07, 2020
26.87
27.86
25.90
26.29
217,669
+0.29(+1.12%)
Apr 06, 2020
25.18
26.07
25.18
26.00
369,850
+1.90(+7.88%)
Apr 03, 2020
25.60
26.36
23.45
24.10
261,000
-1.52(-5.93%)
Apr 02, 2020
24.25
25.98
24.25
25.62
167,253
+1.25(+5.13%)
Apr 01, 2020
26.01
26.13
24.08
24.37
292,290
-2.75(-10.14%)
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%)
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
.