SYKE

Sykes Enterprises, Incorporated Common Stock Historical Stock Prices

$29.15
*  
0.03
0.1%
Get SYKE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SYKE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYKE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.99 29.35 28.79 29.15 134,862
04/29/2016 28.99 29.35 28.79 29.15 134,862
04/28/2016 29.43 29.57 29.11 29.18 170,806
04/27/2016 29.11 29.5 28.975 29.45 222,436
04/26/2016 29.03 29.23 28.855 29.17 136,253
04/25/2016 29.25 29.25 28.68 28.84 111,431
04/22/2016 28.75 29.16 28.6723 29.16 182,000
04/21/2016 29.27 29.27 28.8 28.87 114,579
04/20/2016 29.56 29.61 29.12 29.21 141,197
04/19/2016 29.49 29.68 29.32 29.43 106,219
04/18/2016 29.16 29.59 29.03 29.42 102,691
04/15/2016 28.99 29.36 28.835 29.14 102,721
04/14/2016 29.29 29.4 29.1 29.16 71,027
04/13/2016 28.82 29.4 28.615 29.39 243,951
04/12/2016 28.76 29.1 28.4884 28.76 172,525
04/11/2016 29 29.27 28.56 28.81 129,142
04/08/2016 29.01 29.17 28.65 28.91 154,431
04/07/2016 29.16 29.455 28.68 28.88 225,395
04/06/2016 29.91 30.14 29.32 29.56 370,567
04/05/2016 29.71 30.35 29.71 29.82 166,752
04/04/2016 30.18 30.32 29.73 29.74 144,418
04/01/2016 29.84 30.45 29.66 30.32 297,597
03/31/2016 30.61 30.61 30.15 30.18 137,690
03/30/2016 30.46 30.59 30.225 30.46 150,966
03/29/2016 29.29 30.44 29.13 30.4 205,881
03/28/2016 29.35 29.46 29.04 29.24 149,753
03/24/2016 28.89 29.31 28.77 29.26 122,217
03/23/2016 28.97 29.24 28.8 28.95 150,034
03/22/2016 29.28 29.47 28.8 29.13 146,934
03/21/2016 29.13 29.43 29.05 29.3 106,206
03/18/2016 29.73 29.73 29.17 29.29 243,578
03/17/2016 29.11 29.67 29.04 29.53 113,086
03/16/2016 28.87 29.29 28.7 29.13 106,410
03/15/2016 28.96 29.17 28.8 28.88 178,381
03/14/2016 29.15 29.265 28.76 28.97 129,820
03/11/2016 28.96 29.26 28.96 29.21 147,766
03/10/2016 29.25 29.46 28.68 28.87 172,500
03/09/2016 29.06 29.645 28.4088 29.27 202,571
03/08/2016 28.3 29.85 28.11 29.1 563,870
03/07/2016 28 28.1785 27.36 27.72 267,212
03/04/2016 28.06 28.27 27.91 28.03 182,501
03/03/2016 27.94 28.29 27.67 27.96 222,137
03/02/2016 28.86 29.23 27.38 28.21 397,889
03/01/2016 29.53 30.76 27.75 29.11 452,676
02/29/2016 30.35 30.76 30.07 30.47 332,719
02/26/2016 30.43 30.43 30.03 30.33 138,706
02/25/2016 30.35 30.4156 29.93 30.35 162,930
02/24/2016 29.65 30.42 29.55 30.32 256,504
02/23/2016 29.7 30.23 29.545 29.81 216,136
02/22/2016 29.97 30.09 29.6 29.77 184,686
02/19/2016 29.32 29.96 29.32 29.73 232,135
02/18/2016 29.77 29.9 29.15 29.39 204,185
02/17/2016 30.5 30.52 29.68 29.77 505,585
02/16/2016 29.78 30.46 29.65 30.19 186,784
02/12/2016 29.09 29.61 29.08 29.48 267,118
02/11/2016 28.17 28.92 27.81 28.85 395,084
02/10/2016 28.06 28.6717 28.06 28.49 294,015
02/09/2016 28.32 28.715 27.9 27.91 304,160
02/08/2016 28.16 28.78 27.9 28.7 193,085
02/05/2016 29.37 29.58 28.57 28.65 216,782
02/04/2016 29.91 29.93 29.26 29.52 194,591
02/03/2016 29.63 30.02 28.92 30.02 406,951
02/02/2016 29.82 29.82 29.2 29.34 170,915
02/01/2016 29.26 30.32 29.25 30.02 214,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?