SYKE

Sykes Enterprises, Incorporated Historical Stock Prices

$24.42
*  
0.76
3.02%
Get SYKE Alerts
*Delayed - data as of May 5, 2015 13:51 ET  -  Find a broker to begin trading SYKE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYKE Real Time
 
 
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 04-FEB-2015 TO 04-MAY-2015

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.
13:51  25.20  25.63  24.37  24.42 126,106
05/04/2015 25.24 25.48 25.13 25.18 132,083
05/01/2015 25.11 25.27 24.89 25.15 134,540
04/30/2015 25.35 25.53 25.02 25.03 204,865
04/29/2015 25.74 26.04 25.4 25.54 105,689
04/28/2015 25.53 25.8 25.38 25.8 133,279
04/27/2015 25.25 25.65 25.225 25.45 223,968
04/24/2015 25.17 25.25 24.91 25.21 142,409
04/23/2015 24.91 25.18 24.9 25.09 113,775
04/22/2015 25.01 25.03 24.6 24.97 233,099
04/21/2015 24.95 25 24.73 24.94 177,540
04/20/2015 24.52 24.87 24.505 24.8 97,773
04/17/2015 24.53 24.57 24.155 24.29 109,940
04/16/2015 24.89 25 24.62 24.76 126,565
04/15/2015 24.89 24.97 24.76 24.87 109,715
04/14/2015 24.81 24.85 24.49 24.83 121,167
04/13/2015 24.87 24.94 24.591 24.75 86,971
04/10/2015 24.84 24.93 24.69 24.81 101,226
04/09/2015 24.94 25 24.34 24.67 99,605
04/08/2015 24.8 25.04 24.59 24.94 112,513
04/07/2015 24.97 25.32 24.74 24.75 131,625
04/06/2015 24.92 25.2625 24.92 25.03 139,789
04/02/2015 25.08 25.31 24.95 25.06 121,297
04/01/2015 24.73 25.04 24.34 25.04 179,036
03/31/2015 24.69 24.9 24.57 24.85 176,159
03/30/2015 24.74 24.905 24.61 24.85 216,461
03/27/2015 24.5 24.9 24.44 24.65 155,359
03/26/2015 24.46 24.69 23.86 24.46 268,411
03/25/2015 24.62 24.909 23.85 23.86 129,064
03/24/2015 24.52 24.73 24.32 24.63 77,290
03/23/2015 24.34 24.71 24.24 24.6 113,162
03/20/2015 24.38 24.7 24.305 24.41 194,334
03/19/2015 24.15 24.44 24.03 24.24 159,936
03/18/2015 23.95 24.21 23.72 24.19 159,851
03/17/2015 23.89 24.19 23.78 24.07 113,947
03/16/2015 23.86 24.11 23.68 24.01 115,844
03/13/2015 23.94 23.94 23.34 23.72 88,365
03/12/2015 23.68 23.97 23.52 23.91 152,443
03/11/2015 23.22 23.51 23.055 23.48 105,527
03/10/2015 23.52 23.54 23.19 23.24 89,120
03/09/2015 23.34 23.81 23.34 23.75 118,484
03/06/2015 23.59 23.72 23.22 23.24 164,144
03/05/2015 23.67 23.8199 23.44 23.78 153,171
03/04/2015 23.64 23.9 23.43 23.6 161,146
03/03/2015 23.56 23.77 23.54 23.71 195,657
03/02/2015 23.3 23.74 23.3 23.61 207,151
02/27/2015 23.04 23.51 23.04 23.25 212,405
02/26/2015 23.07 23.16 22.9 23.09 138,661
02/25/2015 23.17 23.41 22.94 23.07 136,728
02/24/2015 22.92 23.39 22.9 23.17 155,356
02/23/2015 22.82 23.01 22.41 22.96 262,762
02/20/2015 22.67 22.91 22.41 22.82 209,733
02/19/2015 22.28 22.66 22.11 22.65 212,764
02/18/2015 22.22 22.38 22.02 22.35 208,146
02/17/2015 24.2 24.4 22.17 22.36 330,412
02/13/2015 24.26 24.36 24.11 24.28 166,615
02/12/2015 23.8 24.22 23.67 24.19 112,173
02/11/2015 23.58 23.81 23.53 23.67 151,552
02/10/2015 23.6 23.73 23.245 23.7 139,355
02/09/2015 23.82 23.98 23.48 23.51 127,615
02/06/2015 23.99 24.04 23.65 23.86 134,840
02/05/2015 23.77 24.12 23.67 24 202,634
02/04/2015 23.4 23.78 23.28 23.56 133,901
*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?