SYKE

Sykes Enterprises, Incorporated Historical Stock Prices

$24.055
*  
0.135
0.56%
Get SYKE Alerts
*Delayed - data as of Jul. 30, 2015 14:56 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: 1 Year, From 29-JUL-2014 TO 29-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.
14:56  23.88  24.28  23.56  24.055 80,437
07/29/2015 23.65 24.03 23.56 23.92 89,192
07/28/2015 23.67 23.81 23.31 23.77 159,829
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
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
02/03/2015 22.85 23.55 22.81 23.54 162,404
02/02/2015 22.6 22.76 22.08 22.72 153,675
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
10/29/2014 21.38 21.63 21.18 21.25 166,599
10/28/2014 20.63 21.34 20.59 21.32 327,136
10/27/2014 20.45 20.69 20.29 20.59 489,828
10/24/2014 20.59 20.76 20.52 20.55 176,617
10/23/2014 20.49 20.64 20.29 20.54 274,577
10/22/2014 20.68 20.79 20.27 20.33 173,401
10/21/2014 20.39 20.77 19.922 20.61 161,869
10/20/2014 19.78 20.34 19.78 20.34 151,142
10/17/2014 20.2 20.2 19.87 19.9 369,665
10/16/2014 19.6 20.03 19.6 19.89 291,185
10/15/2014 19.71 20.03 19.48 19.93 370,731
10/14/2014 19.98 20.4 19.77 20.06 200,750
10/13/2014 19.56 20.03 19.47 19.8 191,791
10/10/2014 19.71 20.08 19.57 19.6 274,150
10/09/2014 20.45 20.455 19.85 19.86 140,738
10/08/2014 19.88 20.6 19.88 20.57 139,510
10/07/2014 19.89 20.1 19.83 19.94 159,271
10/06/2014 20.21 20.27 19.98 19.98 155,813
10/03/2014 20.38 20.49 20.19 20.2 72,426
10/02/2014 19.84 20.24 19.82 20.165 132,698
10/01/2014 20 20.08 19.78 19.87 187,490
09/30/2014 20.08 20.26 19.98 19.98 248,006
09/29/2014 19.86 20.14 19.86 20.11 142,817
09/26/2014 19.81 20.13 19.616 20.03 121,829
09/25/2014 20.04 20.17 19.66 19.78 166,155
09/24/2014 19.92 20.19 19.77 20.12 116,490
09/23/2014 20.1 20.14 19.91 19.92 182,948
09/22/2014 20.41 20.41 20.07 20.11 138,546
09/19/2014 20.81 21 20.46 20.58 214,979
09/18/2014 20.69 20.9 20.55 20.74 100,745
09/17/2014 20.69 20.8399 20.49 20.66 235,727
09/16/2014 20.45 20.79 20.37 20.71 96,251
09/15/2014 20.68 20.73 20.3 20.53 154,457
09/12/2014 20.9 20.9 20.48 20.63 101,328
09/11/2014 20.51 20.9 20.51 20.85 158,393
09/10/2014 20.62 20.81 20.42 20.67 90,889
09/09/2014 20.66 20.85 20.42 20.59 210,278
09/08/2014 20.83 21.09 20.62 20.75 140,586
09/05/2014 20.74 21.09 20.63 20.88 89,819
09/04/2014 20.97 21.225 20.76 20.84 354,775
09/03/2014 21.06 21.18 20.68 20.94 512,475
09/02/2014 21.03 21.35 20.76 20.95 180,680
08/29/2014 20.54 21 20.5 20.94 104,091
08/28/2014 20.7 20.79 20.54 20.55 76,702
08/27/2014 20.96 20.96 20.61 20.76 108,126
08/26/2014 20.72 20.98 20.72 20.89 112,611
08/25/2014 21.05 21.3 20.71 20.76 145,138
08/22/2014 20.74 21.07 20.62 20.98 171,720
08/21/2014 20.43 20.8 20.24 20.75 115,607
08/20/2014 20.72 21.012 20.37 20.46 82,095
08/19/2014 20.87 21.1199 20.71 20.84 136,290
08/18/2014 20.48 20.8 20.335 20.78 126,780
08/15/2014 20.36 20.36 19.93 20.3 251,617
08/14/2014 20.03 20.21 20 20.14 142,794
08/13/2014 20.17 20.29 19.96 19.97 126,922
08/12/2014 20.34 20.588 20 20.11 127,912
08/11/2014 20.23 20.66 20.18 20.38 106,288
08/08/2014 19.9 20.28 19.445 20.2 121,224
08/07/2014 20.34 20.38 19.86 19.92 122,244
08/06/2014 20.28 20.52 19.01 20.23 378,263
08/05/2014 20 20.84 19.47 20.47 350,601
08/04/2014 20.36 21.095 20.17 20.68 154,547
08/01/2014 20.71 20.886 20.3 20.36 131,823
07/31/2014 21.03 21.38 20.57 20.7 203,646
07/30/2014 21.14 21.2 20.78 21.18 127,525
07/29/2014 21.03 21.15 20.86 20.97 171,820
*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?