SYKE

Historical Stock Prices

$22.52
*  
0.97
4.13%
Get SYKE Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 23.25 23.43 22.47 22.52 196,670
01/29/2015 23.04 23.5 22.81 23.49 137,057
01/28/2015 23.13 23.29 22.76 22.95 164,664
01/27/2015 23 23.33 22.85 23.07 95,738
01/26/2015 23.34 23.61 22.97 23.36 126,915
01/23/2015 23.54 23.54 23.09 23.28 186,679
01/22/2015 23.16 23.56 22.6401 23.52 161,276
01/21/2015 23.18 23.24 22.79 22.92 96,383
01/20/2015 23.67 23.72 23.16 23.29 162,519
01/16/2015 23.08 23.75 23.05 23.7 195,539
01/15/2015 23.25 23.485 22.88 23.17 242,403
01/14/2015 23.19 23.51 23.05 23.16 151,772
01/13/2015 23.14 23.67 22.99 23.38 158,621
01/12/2015 22.92 23.1 22.65 22.98 144,880
01/09/2015 23.45 23.52 22.96 22.98 186,948
01/08/2015 23.05 23.58 23.03 23.52 341,368
01/07/2015 22.84 22.94 22.53 22.93 100,170
01/06/2015 22.87 23.06 22.36 22.71 149,069
01/05/2015 23.16 23.42 22.7 22.79 213,200
01/02/2015 23.64 23.87 23.1 23.35 148,664
12/31/2014 23.83 24.06 23.44 23.47 139,997
12/30/2014 23.58 24 23.45 23.81 123,776
12/29/2014 23.86 24.04 23.69 23.71 114,709
12/26/2014 23.58 23.93 23.58 23.86 79,343
12/24/2014 23.72 23.79 23.39 23.48 129,756
12/23/2014 23.58 23.75 23.4224 23.61 115,049
12/22/2014 23.7 23.7 23.28 23.42 196,137
12/19/2014 23.72 23.795 23.36 23.72 603,820
12/18/2014 23.8 23.82 23.36 23.74 193,743
12/17/2014 22.69 23.34 22.41 23.32 176,485
12/16/2014 22.77 23.17 22.6 22.62 179,136
12/15/2014 23 23.26 22.802 22.87 252,581
12/12/2014 22.86 23.04 22.55 22.91 204,325
12/11/2014 23.02 23.57 22.92 23.15 188,029
12/10/2014 23.54 23.76 22.95 22.96 174,888
12/09/2014 22.82 23.7 22.71 23.64 333,840
12/08/2014 23.53 23.8 22.97 23.1 214,036
12/05/2014 23.66 23.81 23.39 23.67 278,702
12/04/2014 23.72 24.19 23.39 23.61 307,612
12/03/2014 23.6 23.92 23.12 23.72 386,644
12/02/2014 23.39 23.9 23.275 23.49 345,607
12/01/2014 23.15 23.41 22.76 23.3 239,276
11/28/2014 23.32 23.73 23.04 23.17 101,165
11/26/2014 23.36 23.71 23.17 23.29 138,426
11/25/2014 23.42 23.61 23.22 23.31 140,494
11/24/2014 23.06 23.36 22.89 23.35 230,583
11/21/2014 23.28 23.28 22.5801 23.03 151,940
11/20/2014 22.84 23.07 22.52 22.87 279,341
11/19/2014 23.2 23.42 22.7316 22.86 197,194
11/18/2014 23.09 23.48 22.85 23.26 245,315
11/17/2014 23.87 23.97 22.7 23.11 758,118
11/14/2014 24.12 24.28 23.76 23.98 312,148
11/13/2014 24.32 24.35 23.82 24.09 230,033
11/12/2014 24.25 24.46 24.05 24.32 540,373
11/11/2014 24.54 24.7 24.225 24.34 313,052
11/10/2014 24.08 24.68 23.895 24.62 294,708
11/07/2014 23.99 24.06 23.7 23.88 436,228
11/06/2014 24.04 24.31 23.69 24 690,116
11/05/2014 23.57 24.71 23.53 24.36 557,173
11/04/2014 22.81 24.46 22.3449 24.2 745,553
11/03/2014 21.57 21.846 21.35 21.4 248,411
10/31/2014 21.82 21.85 21.31 21.54 328,281
10/30/2014 21.12 21.57 20.15 21.38 525,084
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?