SYKE

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:
 
 
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 28-APR-2015 TO 28-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.
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
01/29/2016 28.77 29.49 28.77 29.44 382,890
01/28/2016 28.74 28.83 28.47 28.65 161,426
01/27/2016 29.07 29.1466 28.4 28.49 151,726
01/26/2016 28.85 29.31 28.615 29.23 261,435
01/25/2016 29.3 29.42 28.54 28.61 171,136
01/22/2016 28.83 29.38 28.64 29.36 180,359
01/21/2016 28.71 28.86 28.17 28.46 189,711
01/20/2016 28.21 28.73 27.46 28.48 296,210
01/19/2016 29.5 29.5 28.14 28.41 313,692
01/15/2016 28.03 29.28 28.001 29.27 448,130
01/14/2016 28.55 29.01 28.225 28.83 252,328
01/13/2016 29.13 29.17 28.15 28.39 207,656
01/12/2016 29.17 29.3 28.5 29.01 259,176
01/11/2016 28.72 28.95 28.46 28.77 161,333
01/08/2016 29.43 29.59 28.45 28.51 366,395
01/07/2016 29.33 29.62 29.03 29.31 318,614
01/06/2016 29.09 29.98 29.015 29.91 293,252
01/05/2016 29.36 29.426 29.073 29.36 317,505
01/04/2016 30.37 30.37 29.03 29.25 421,612
12/31/2015 31 31.22 30.67 30.78 171,761
12/30/2015 31.47 31.5 31.07 31.12 117,295
12/29/2015 31.18 31.49 31.02 31.47 119,775
12/28/2015 30.79 31.04 30.6 30.96 153,674
12/24/2015 31.04 31.08 30.81 30.9 122,677
12/23/2015 31.28 31.353 30.94 31.16 206,180
12/22/2015 30.91 31.14 30.45 31.14 184,709
12/21/2015 30.49 31.1 30.47 30.79 343,862
12/18/2015 31.05 31.05 30.34 30.37 1,077,737
12/17/2015 31.83 31.8416 31.2 31.2 171,322
12/16/2015 31.43 31.79 31.27 31.78 301,620
12/15/2015 30.99 31.35 30.99 31.18 383,551
12/14/2015 31.07 31.43 30.87 30.95 371,457
12/11/2015 31.24 31.63 30.86 31.03 222,468
12/10/2015 31.68 31.88 31.54 31.64 200,496
12/09/2015 32.1 32.21 31.47 31.66 183,403
12/08/2015 31.65 32.24 31.5 32.13 314,408
12/07/2015 32.1 32.34 31.8 31.97 366,644
12/04/2015 31.6 32.32 31.6 32.1 215,697
12/03/2015 32.45 32.45 31.39 31.57 440,820
12/02/2015 31.92 32.14 31.82 32 316,026
12/01/2015 31.93 32.15 31.625 31.83 343,955
11/30/2015 31.3 31.82 30.93 31.82 419,344
11/27/2015 30.98 31.11 30.775 31.09 76,480
11/25/2015 31.12 31.12 30.72 30.87 159,676
11/24/2015 30.67 31.12 30.32 31.07 165,802
11/23/2015 30.86 31.24 30.53 30.65 209,920
11/20/2015 30.81 31 30.55 30.77 176,692
11/19/2015 30.86 30.91 30.55 30.66 159,750
11/18/2015 30.36 30.77 30.1 30.75 170,474
11/17/2015 30.33 30.78 30.13 30.3 136,356
11/16/2015 30.1 30.404 29.895 30.2 219,749
11/13/2015 30.27 30.6662 29.9303 30.08 277,745
11/12/2015 30.6 30.8 30.35 30.38 265,283
11/11/2015 31.31 31.46 30.7955 30.9 223,726
11/10/2015 31.27 31.445 30.96 31.28 333,708
11/09/2015 31.61 31.63 31.1 31.33 333,798
11/06/2015 30.5 31.66 30.5 31.62 375,902
11/05/2015 30.18 30.69 29.94 30.69 319,080
11/04/2015 30.91 30.976 30.01 30.03 484,607
11/03/2015 33 33 28.85 30.62 975,399
11/02/2015 29.06 29.4452 28 28.48 576,126
10/30/2015 29.63 29.71 28.88 29 243,393
10/29/2015 29.95 29.95 29.57 29.8 134,377
10/28/2015 29 29.89 28.88 29.87 282,494
10/27/2015 28.82 29.13 28.69 28.91 373,039
10/26/2015 29.2 29.2 28.41 28.77 352,935
10/23/2015 28.11 29.2299 27.9 28.66 654,685
10/22/2015 27.24 27.84 27.05 27.82 212,757
10/21/2015 27.58 27.6 27 27.03 171,418
10/20/2015 27.49 27.6 27.33 27.56 214,660
10/19/2015 27.04 27.49 27 27.48 153,563
10/16/2015 27.21 27.33 27.03 27.2 210,904
10/15/2015 26.8 27.16 26.73 27.15 219,044
10/14/2015 26.89 27.11 26.65 26.69 152,898
10/13/2015 27.05 27.51 26.6813 26.88 213,820
10/12/2015 26.71 27.24 26.645 27.24 234,703
10/09/2015 26.44 26.8699 26.371 26.58 374,531
10/08/2015 26.48 26.56 26 26.37 342,813
10/07/2015 25.91 26.43 25.91 26.42 370,531
10/06/2015 25.86 25.95 25.7 25.85 140,637
10/05/2015 25.81 26 25.57 25.94 185,980
10/02/2015 25.14 25.51 24.91 25.51 124,633
10/01/2015 25.49 25.61 25.09 25.38 127,029
09/30/2015 25.27 25.53 25.12 25.5 168,742
09/29/2015 25.1 25.2367 25 25.07 219,948
09/28/2015 25.38 25.49 25.08 25.12 191,512
09/25/2015 25.82 25.97 25.42 25.5 293,104
09/24/2015 25.46 25.72 25.24 25.59 185,005
09/23/2015 25.53 25.78 25.19 25.68 235,516
09/22/2015 25.47 25.5 25.22 25.41 184,425
09/21/2015 25.35 25.8999 25.26 25.67 340,762
09/18/2015 25.26 25.64 25.25 25.33 360,341
09/17/2015 25.65 25.84 25.55 25.57 218,522
09/16/2015 25.77 25.89 25.54 25.74 218,606
09/15/2015 25.28 25.665 25.19 25.52 171,932
09/14/2015 25.5 25.63 25.19 25.25 101,122
09/11/2015 25.15 25.41 25.01 25.4 209,869
09/10/2015 25.28 25.64 25.1501 25.34 123,855
09/09/2015 25.67 25.67 25.26 25.31 242,309
09/08/2015 25.48 25.65 25.35 25.4 211,487
09/04/2015 25.05 25.3 25.02 25.17 120,236
09/03/2015 25.38 25.57 25.11 25.3 136,101
09/02/2015 25.25 25.33 24.99 25.29 178,650
09/01/2015 24.74 25.11 24.74 24.85 344,969
08/31/2015 24.97 25.3 24.9 25.15 220,969
08/28/2015 24.89 25.12 24.86 25.09 248,448
08/27/2015 24.89 25.15 24.46 25.02 181,894
08/26/2015 24.35 24.69 24.05 24.59 339,108
08/25/2015 24.73 24.73 23.85 23.86 226,704
08/24/2015 23.37 24.83 23.22 24.03 315,914
08/21/2015 24.68 25.29 24.49 24.67 302,042
08/20/2015 25.05 25.465 24.87 25.13 166,848
08/19/2015 25.66 25.73 25.19 25.33 267,271
08/18/2015 25.79 26 25.67 25.79 126,445
08/17/2015 25.52 25.98 25.31 25.86 309,648
08/14/2015 25.11 25.535 25.066 25.5 298,136
08/13/2015 25.04 25.43 24.86 25.21 195,843
08/12/2015 25.11 25.24 24.83 25 160,185
08/11/2015 25.36 25.48 25.185 25.33 129,904
08/10/2015 25.46 25.6 25.29 25.35 236,090
08/07/2015 25.21 25.45 25.05 25.22 194,855
08/06/2015 25.53 25.53 25.05 25.24 216,127
08/05/2015 25.31 25.8 25.04 25.41 219,969
08/04/2015 24.11 25.37 22.4844 25.18 213,308
08/03/2015 24.57 24.72 23.99 24.35 279,695
07/31/2015 24.06 24.48 23.9 24.38 147,779
07/30/2015 23.88 24.28 23.56 23.96 141,520
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
*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?