SYKE

Sykes Enterprises, Incorporated Historical Stock Prices

$23.77
*  
0.10
0.42%
Get SYKE Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SYKE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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.
16:00  23.67  23.81  23.31  23.77 159,729
07/27/2015 23.93 24.0699 23.5005 23.67 133,209
07/24/2015 24.27 24.27 24 24 144,845
07/23/2015 24.86 24.86 24.23 24.26 74,976
07/22/2015 24.53 24.88 24.53 24.8 92,726
07/21/2015 24.68 24.9 24.44 24.69 117,194
07/20/2015 24.96 24.9802 24.52 24.68 186,238
07/17/2015 25.21 25.21 24.71 24.87 136,821
07/16/2015 25.1 25.24 25 25.12 178,835
07/15/2015 24.86 25.09 24.7901 24.86 106,427
07/14/2015 24.8 25 24.5725 24.86 126,969
07/13/2015 24.78 24.78 24.4 24.66 121,971
07/10/2015 24.45 24.66 24.13 24.6 134,195
07/09/2015 24.48 24.48 24.07 24.1 154,348
07/08/2015 23.97 24.24 23.88 24.15 164,001
07/07/2015 24.29 24.39 24 24.22 132,035
07/06/2015 24.09 24.43 24.09 24.3 92,353
07/02/2015 24.51 24.5369 24.19 24.31 111,503
07/01/2015 24.54 24.69 24.08 24.53 302,641
06/30/2015 24.53 24.53 24.0501 24.25 171,133
06/29/2015 24.94 25.08 24.24 24.27 102,197
06/26/2015 25.18 25.33 24.89 25.03 433,782
06/25/2015 25.02 25.14 24.77 25.1 91,982
06/24/2015 25.13 25.18 24.81 24.86 145,882
06/23/2015 24.91 25.27 24.76 25.16 104,816
06/22/2015 25.05 25.07 24.67 24.85 107,516
06/19/2015 24.9 25.04 24.57 24.92 164,032
06/18/2015 24.61 24.91 24.37 24.83 102,513
06/17/2015 24.67 24.67 24.35 24.45 75,364
06/16/2015 24.14 24.63 23.59 24.56 137,121
06/15/2015 24.73 24.81 24 24.15 146,265
06/12/2015 24.82 24.88 24.57 24.82 79,494
06/11/2015 24.82 24.92 24.6704 24.83 47,020
06/10/2015 24.47 24.8 24.261 24.72 118,898
06/09/2015 24.47 24.73 24.13 24.25 81,354
06/08/2015 24.69 24.69 24.33 24.4 86,257
06/05/2015 24.56 24.85 24.41 24.82 89,290
06/04/2015 24.72 24.8 24.3 24.55 101,753
06/03/2015 24.45 24.84 24.38 24.78 96,734
06/02/2015 24.17 24.55 24.14 24.34 122,105
06/01/2015 24.39 24.4 24.04 24.31 122,228
05/29/2015 24.43 24.59 24.09 24.23 112,916
05/28/2015 24.41 24.41 24.2 24.38 191,531
05/27/2015 24.25 24.48 23.96 24.44 129,021
05/26/2015 24.36 24.62 24.07 24.14 121,288
05/22/2015 24.73 24.745 24.41 24.51 97,298
05/21/2015 24.64 24.96 24.58 24.75 233,104
05/20/2015 24.82 24.86 24.61 24.68 144,737
05/19/2015 24.66 24.77 24.5 24.7 131,873
05/18/2015 24.32 24.81 24.27 24.72 151,435
05/15/2015 24.37 24.59 24.235 24.35 151,861
05/14/2015 24.39 24.55 24.28 24.42 242,346
05/13/2015 24.3 24.4 24.14 24.22 126,499
05/12/2015 24.4 24.4 23.83 24.14 154,818
05/11/2015 24.27 24.83 24.2 24.44 127,535
05/08/2015 25.02 25.025 24.5 24.53 115,393
05/07/2015 24.32 24.81 24.015 24.73 168,745
05/06/2015 24.44 24.45 23.97 24.29 192,442
05/05/2015 25.2 25.63 24.3 24.46 248,087
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
*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?