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 28, 2021
41.99
42.13
41.45
41.92
86,425
-0.06(-0.14%)
May 27, 2021
42.05
42.34
41.89
41.98
117,390
+0.21(+0.50%)
May 26, 2021
41.51
41.95
41.46
41.77
97,467
+0.32(+0.77%)
May 25, 2021
42.19
42.27
41.35
41.45
73,185
-0.49(-1.17%)
May 24, 2021
41.71
42.20
41.46
41.94
77,664
+0.43(+1.04%)
May 21, 2021
42.11
42.21
41.41
41.51
107,386
-0.11(-0.26%)
May 20, 2021
41.31
41.80
41.04
41.62
80,957
+0.46(+1.12%)
May 19, 2021
40.92
41.23
40.28
41.16
79,245
-0.27(-0.65%)
May 18, 2021
42.13
42.35
41.40
41.43
71,727
-0.58(-1.38%)
May 17, 2021
42.13
42.69
41.62
42.01
116,797
-0.55(-1.29%)
May 14, 2021
42.47
42.81
42.14
42.56
91,101
+0.29(+0.69%)
May 13, 2021
41.26
42.45
41.26
42.27
145,276
+1.38(+3.37%)
May 12, 2021
41.85
42.34
40.57
40.89
117,255
-1.19(-2.83%)
May 11, 2021
41.78
43.66
41.78
42.08
72,940
-0.43(-1.01%)
May 10, 2021
43.19
43.47
42.30
42.51
140,222
-0.79(-1.82%)
May 07, 2021
43.13
43.77
42.48
43.30
80,316
+0.07(+0.16%)
May 06, 2021
42.59
43.54
42.59
43.23
127,616
+0.54(+1.26%)
May 05, 2021
43.98
44.35
42.13
42.69
266,873
-1.22(-2.78%)
May 04, 2021
44.84
45.09
43.65
43.91
126,717
-1.25(-2.77%)
May 03, 2021
44.11
45.68
44.11
45.16
193,240
+1.33(+3.03%)
Apr 30, 2021
44.00
44.68
43.61
43.83
182,400
-0.63(-1.42%)
Apr 29, 2021
44.47
44.98
44.16
44.46
59,394
+0.28(+0.63%)
Apr 28, 2021
44.07
44.77
43.89
44.18
91,872
-0.08(-0.18%)
Apr 27, 2021
44.64
45.69
43.97
44.26
91,142
-0.45(-1.01%)
Apr 26, 2021
44.89
45.58
44.57
44.71
80,884
-0.09(-0.19%)
Apr 23, 2021
44.82
45.27
44.75
44.80
103,300
+0.18(+0.39%)
Apr 22, 2021
44.46
44.91
44.06
44.62
71,066
+0.39(+0.88%)
Apr 21, 2021
43.79
44.53
43.57
44.23
99,759
+0.44(+1.00%)
Apr 20, 2021
44.63
45.08
43.51
43.79
84,285
-0.88(-1.97%)
Apr 19, 2021
45.25
45.30
44.12
44.67
157,276
-0.52(-1.15%)
Apr 16, 2021
45.33
45.42
44.57
45.19
69,700
+0.16(+0.36%)
Apr 15, 2021
45.12
45.12
44.58
45.03
58,687
+0.33(+0.74%)
Apr 14, 2021
43.91
45.09
43.54
44.70
90,026
+0.86(+1.96%)
Apr 13, 2021
44.34
46.23
43.29
43.84
133,352
-0.43(-0.97%)
Apr 12, 2021
44.36
45.73
43.28
44.27
94,530
+0.21(+0.48%)
Apr 09, 2021
44.19
44.67
43.78
44.06
101,100
-0.21(-0.47%)
Apr 08, 2021
44.24
44.32
43.81
44.27
113,959
+0.39(+0.89%)
Apr 07, 2021
44.83
44.94
43.84
43.88
91,087
-1.10(-2.45%)
Apr 06, 2021
45.61
45.85
44.94
44.98
100,090
-0.52(-1.14%)
Apr 05, 2021
45.00
45.77
44.72
45.50
137,752
+0.92(+2.06%)
Apr 01, 2021
44.14
44.88
44.09
44.58
96,300
+0.50(+1.13%)
Mar 31, 2021
43.84
44.88
43.72
44.08
223,873
-0.18(-0.41%)
Mar 30, 2021
44.00
44.67
43.84
44.26
134,654
+0.11(+0.25%)
Mar 29, 2021
46.05
46.68
43.86
44.15
196,525
-2.01(-4.35%)
Mar 26, 2021
44.77
46.36
44.41
46.16
196,400
+1.82(+4.10%)
Mar 25, 2021
42.84
44.50
42.80
44.34
165,197
+1.07(+2.47%)
Mar 24, 2021
43.23
43.99
42.94
43.27
119,291
+0.28(+0.65%)
Mar 23, 2021
43.78
43.81
42.62
42.99
115,158
-1.14(-2.58%)
Mar 22, 2021
44.10
44.99
43.67
44.13
158,747
-0.48(-1.08%)
Mar 19, 2021
43.95
44.87
41.99
44.61
531,500
+0.45(+1.02%)
Mar 18, 2021
44.45
45.12
43.94
44.16
103,597
-0.43(-0.96%)
Mar 17, 2021
44.22
44.91
44.03
44.59
97,179
+0.00(+0.00%)
Mar 16, 2021
44.68
44.75
44.08
44.59
90,581
-0.20(-0.45%)
Mar 15, 2021
44.97
45.03
44.37
44.79
128,308
-0.40(-0.89%)
Mar 12, 2021
45.11
45.70
44.85
45.19
150,300
-0.07(-0.15%)
Mar 11, 2021
45.89
45.89
44.64
45.26
231,635
-0.24(-0.53%)
Mar 10, 2021
44.81
45.65
44.26
45.50
163,359
+0.84(+1.88%)
Mar 09, 2021
44.64
45.25
44.12
44.66
146,940
+0.30(+0.68%)
Mar 08, 2021
43.00
44.65
43.00
44.36
151,424
+1.49(+3.48%)
Mar 05, 2021
41.88
42.95
41.69
42.87
153,300
+1.45(+3.50%)
Mar 04, 2021
41.98
42.72
41.33
41.42
213,962
-0.47(-1.12%)
Mar 03, 2021
41.56
42.49
41.37
41.89
144,322
+0.56(+1.35%)
Mar 02, 2021
41.80
41.80
40.99
41.33
126,713
-0.41(-0.98%)
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
.