SYKE

Sykes Enterprises, Incorporated Historical Stock Prices

$19.98
*  
unch
unch
Get SYKE Alerts
*Delayed - data as of Oct. 1, 2014 14:52 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:52  20  20.08  19.78  19.98 124,442
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
07/28/2014 21 21.13 20.74 21 78,339
07/25/2014 21.21 21.21 20.91 21 151,276
07/24/2014 21.62 21.91 21.24 21.37 148,673
07/23/2014 21.62 21.64 21.35 21.48 132,019
07/22/2014 21.25 21.68 21.25 21.51 172,295
07/21/2014 21.15 21.2099 20.89 21.05 99,794
07/18/2014 20.86 21.36 20.86 21.26 198,237
07/17/2014 21.18 21.36 20.86 20.9 127,669
07/16/2014 21.33 21.426 21.03 21.21 131,064
07/15/2014 21.27 21.41 21.09 21.2 161,469
07/14/2014 21.21 21.37 21.11 21.23 135,320
07/11/2014 20.94 21.0899 20.87 21.05 171,972
07/10/2014 21.35 21.57 20.98 21.08 292,024
07/09/2014 21.6 21.85 21.59 21.68 140,207
07/08/2014 21.7 21.77 21.43 21.61 194,466
07/07/2014 22.08 22.2 21.75 21.81 173,443
07/03/2014 22.22 22.37 22.13 22.21 70,006
07/02/2014 22.08 22.295 21.96 22.12 196,609
07/01/2014 21.82 22.36 21.82 22.15 280,978
06/30/2014 21.46 21.79 21.28 21.73 231,816
06/27/2014 20.86 21.65 20.832 21.53 750,078
06/26/2014 20.89 21.03 20.65 20.95 137,267
06/25/2014 20.41 20.93 20.334 20.86 197,663
06/24/2014 20.57 20.85 20.52 20.56 248,241
06/23/2014 20.62 20.78 20.49 20.61 226,618
06/20/2014 20.5 20.75 20.37 20.64 444,280
06/19/2014 20.51 20.69 20.4 20.5 268,809
06/18/2014 20.59 20.622 20.33 20.42 227,537
06/17/2014 20.21 20.69 20.148 20.56 249,717
06/16/2014 20.3 20.51 20.2 20.28 152,631
06/13/2014 20.66 20.67 20.38 20.39 104,067
06/12/2014 20.46 20.77 20.25 20.56 130,043
06/11/2014 20.8 20.95 20.5375 20.57 105,256
06/10/2014 20.71 20.94 20.6005 20.92 373,157
06/09/2014 20.69 20.84 20.57 20.75 364,611
06/06/2014 20.74 21 20.54 20.76 185,864
06/05/2014 20.24 20.6 20 20.6 359,631
06/04/2014 19.87 20.44 19.64 20.16 276,683
06/03/2014 19.8 20.07 19.05 20 267,060
06/02/2014 20.16 20.24 19.78 19.94 97,244
05/30/2014 20.54 20.57 20.15 20.18 175,893
05/29/2014 20.82 20.83 20.39 20.49 153,249
05/28/2014 20.47 20.81 20.45 20.69 294,809
05/27/2014 20.16 20.63 19.89 20.56 269,188
05/23/2014 20 20.16 19.95 20.07 171,505
05/22/2014 20.06 20.17 19.88 19.98 111,048
05/21/2014 20.14 20.29 19.8 19.96 153,107
05/20/2014 20.44 20.652 19.98 20.07 185,469
05/19/2014 20.09 20.59 19.96 20.53 236,873
05/16/2014 20 20.2 19.84 20.12 338,552
05/15/2014 20.02 20.255 19.821 20.04 369,239
05/14/2014 20.94 21.154 20.14 20.18 227,560
05/13/2014 21.25 21.25 20.92 20.96 215,034
05/12/2014 20.66 21.31 20.53 21.22 190,146
05/09/2014 20.14 20.56 20.02 20.54 118,830
05/08/2014 20.31 20.58 20.1 20.26 219,934
05/07/2014 20.49 20.49 19.89 20.29 197,845
05/06/2014 20.03 20.5 19.86 20.4 286,725
05/05/2014 20.02 20.32 19.99 20.28 127,084
05/02/2014 19.81 20.28 19.81 20.2 133,361
05/01/2014 19.69 19.95 19.4 19.79 237,510
04/30/2014 19.5 19.82 19.1725 19.79 176,046
04/29/2014 19.75 19.97 19.55 19.58 148,415
04/28/2014 19.85 20.2 19.4901 19.66 171,349
04/25/2014 20.22 20.426 19.76 19.84 160,568
04/24/2014 20.25 20.47 20.07 20.36 169,092
04/23/2014 20.07 20.35 19.77 20.18 182,070
04/22/2014 19.81 20.29 19.81 20.15 352,807
04/21/2014 19.86 19.95 19.65 19.84 85,000
04/17/2014 19.56 20.02 19.56 19.88 144,784
04/16/2014 19.6 19.895 19.51 19.65 162,583
04/15/2014 19.79 19.95 19.18 19.51 273,319
04/14/2014 19.74 19.84 19.6 19.77 206,722
04/11/2014 19.61 19.81 19.49 19.57 173,910
04/10/2014 20.18 20.348 19.71 19.79 226,628
04/09/2014 20.07 20.47 19.94 20.25 178,116
04/08/2014 19.86 20.125 19.72 20.01 209,529
04/07/2014 19.72 20.05 19.6 19.86 433,343
04/04/2014 20.17 20.25 19.39 19.79 229,060
04/03/2014 20.31 20.31 19.895 20.01 203,123
04/02/2014 20.23 20.4 20.15 20.3 128,305
04/01/2014 19.91 20.23 19.724 20.21 214,480
03/31/2014 19.75 20.05 19.69 19.87 135,234
03/28/2014 19.75 20.09 19.65 19.675 158,490
03/27/2014 19.68 19.94 19.61 19.77 235,750
03/26/2014 20.08 20.09 19.57 19.69 142,677
03/25/2014 20.04 20.38 19.71 19.9 286,197
03/24/2014 20.57 20.59 19.91 19.94 225,078
03/21/2014 20.48 20.76 20.41 20.51 260,930
03/20/2014 20.32 20.63 20.22 20.43 84,291
03/19/2014 20.56 20.626 20.23 20.42 76,799
03/18/2014 20.05 20.55 19.8514 20.54 133,446
03/17/2014 19.98 20.19 19.83 20.01 168,106
03/14/2014 19.88 20.07 19.76 19.86 127,678
03/13/2014 20.37 20.42 19.84 19.96 139,317
03/12/2014 20.41 20.65 20.29 20.36 102,503
03/11/2014 20.77 20.8 20.47 20.55 187,984
03/10/2014 20.37 20.79 20.37 20.69 171,253
03/07/2014 20.33 20.5299 20.05 20.48 206,706
03/06/2014 19.94 20.37 19.926 20.21 191,848
03/05/2014 20 20.05 19.78 19.95 253,412
03/04/2014 19.94 20.33 19.67 20.06 299,977
03/03/2014 19.55 19.77 19.28 19.65 160,422
02/28/2014 19.92 20.06 19.54 19.68 241,998
02/27/2014 19.89 20 19.75 19.86 241,252
02/26/2014 20 20.23 19.8 20 236,931
02/25/2014 20.12 20.15 19.88 20 305,704
02/24/2014 20.24 20.4 20.08 20.12 279,843
02/21/2014 20.33 20.39 20.07 20.21 196,121
02/20/2014 19.83 20.24 19.65 20.21 332,213
02/19/2014 19.5 20.12 18.6 19.74 580,871
02/18/2014 20.58 20.85 20.45 20.5 337,352
02/14/2014 20.35 20.76 20.03 20.68 181,304
02/13/2014 20.18 20.49 20.06 20.35 198,124
02/12/2014 20.27 20.44 20.12 20.28 151,188
02/11/2014 20.29 20.368 19.74 20.22 190,670
02/10/2014 20.35 20.37 19.97 20.21 102,229
02/07/2014 20.19 20.42 20 20.35 119,032
02/06/2014 20.03 20.39 19.17 20.2 163,795
02/05/2014 20.05 20.28 19.58 19.96 160,497
02/04/2014 20.12 20.2 19.785 20.1 202,418
02/03/2014 20.96 21.04 19.67 20.07 381,458
01/31/2014 20.8 21.13 20.616 20.96 310,023
01/30/2014 21.18 21.2 20.92 21.11 146,223
01/29/2014 20.94 21.05 20.74 20.93 410,697
01/28/2014 21.06 21.1 20.61 21.05 329,620
01/27/2014 21.18 21.18 20.93 21.06 626,782
01/24/2014 20.92 21.152 20.78 21.05 294,231
01/23/2014 20.99 21.12 20.68 21.12 320,012
01/22/2014 20.79 21.06 20.595 21.06 164,908
01/21/2014 21.05 21.1999 20.72 20.83 149,863
01/17/2014 20.81 21.04 20.81 20.86 171,683
01/16/2014 20.97 21.095 20.8 20.82 81,248
01/15/2014 20.93 21.045 20.89 20.94 154,269
01/14/2014 20.95 21.03 20.87 20.92 141,931
01/13/2014 20.93 21.01 20.72 20.82 179,528
01/10/2014 20.97 21.02 20.725 20.94 97,416
01/09/2014 21.04 21.08 20.71 20.98 131,563
01/08/2014 21.13 21.13 20.73 20.91 186,797
01/07/2014 21.14 21.38 21.03 21.11 116,062
01/06/2014 21.48 21.49 20.95 21 110,454
01/03/2014 21.43 21.59 21.181 21.34 85,324
01/02/2014 21.79 21.79 21.28 21.4 97,705
12/31/2013 21.69 22.08 21.62 21.81 123,850
12/30/2013 21.82 21.82 21.62 21.72 53,014
12/27/2013 22.01 22.185 21.67 21.84 56,047
12/26/2013 22.12 22.27 21.87 21.93 87,886
12/24/2013 21.83 22.13 21.8 22 68,803
12/23/2013 21.54 21.816 21.18 21.75 160,570
12/20/2013 20.92 21.56 20.81 21.35 366,367
12/19/2013 21.05 21.11 20.74 20.82 96,172
12/18/2013 20.9 21.12 20.75 21.05 165,807
12/17/2013 21.24 21.39 20.68 20.83 173,936
12/16/2013 20.94 21.27 20.92 21.19 142,214
12/13/2013 20.93 21.056 20.63 20.9 143,967
12/12/2013 20.98 21.158 20.6 20.83 157,023
12/11/2013 21.09 21.21 20.89 20.94 132,738
12/10/2013 21.29 21.33 20.96 21 227,888
12/09/2013 21.37 21.38 21.2 21.29 101,827
12/06/2013 21.63 21.63 21.26 21.29 141,216
12/05/2013 21.39 21.48 20.54 21.38 99,784
12/04/2013 21.5 21.6 21.29 21.37 87,132
12/03/2013 21.6 21.87 21.31 21.54 197,397
12/02/2013 22.19 22.22 21.55 21.63 153,423
11/29/2013 21.99 22.26 20.849 22.14 83,706
11/27/2013 21.79 21.98 21.4201 21.85 80,478
11/26/2013 21.77 21.84 21.443 21.71 124,305
11/25/2013 21.57 21.82 21.5501 21.68 149,211
11/22/2013 21.63 21.77 21.23 21.56 141,492
11/21/2013 20.93 21.6 20.93 21.56 312,368
11/20/2013 20.81 20.97 20.58 20.81 158,854
11/19/2013 20.77 21 20.59 20.76 150,456
11/18/2013 20.81 20.93 20.6001 20.72 107,153
11/15/2013 20.62 20.94 20.42 20.72 206,965
11/14/2013 20.91 20.91 20.58 20.65 154,737
11/13/2013 20.44 20.91 20.23 20.86 234,399
11/12/2013 20.19 20.6 20.038 20.51 189,507
11/11/2013 20.34 20.77 20.2501 20.31 201,910
11/08/2013 19.7 20.48 19.44 20.32 366,768
11/07/2013 19.94 20.01 19.65 19.78 255,029
11/06/2013 20.34 20.55 19.76 19.9 287,181
11/05/2013 23.29 23.29 20.05 20.28 932,372
11/04/2013 18.43 18.58 18.16 18.25 365,801
11/01/2013 18.7 18.71 18.23 18.38 272,199
10/31/2013 19.15 19.15 18.7 18.72 184,697
10/30/2013 19.27 19.43 18.98 19.15 205,279
10/29/2013 19.21 19.31 18.99 19.2 82,768
10/28/2013 19 19.14 18.78 19.13 199,605
10/25/2013 19.15 19.23 18.76 18.93 117,077
10/24/2013 19.03 19.242 18.94 19.07 142,983
10/23/2013 18.97 19.626 18.59 18.94 144,945
10/22/2013 19.13 19.29 19.08 19.12 100,857
10/21/2013 19.03 19.12 18.8 19.08 137,255
10/18/2013 18.77 19.06 18.57 19.04 224,682
10/17/2013 18.4 18.66 18.32 18.61 150,246
10/16/2013 18.34 18.51 18.21 18.51 88,034
10/15/2013 18.48 18.5 18.15 18.16 106,714
10/14/2013 18.31 18.48 18.25 18.48 84,378
10/11/2013 17.8 18.36 17.71 18.36 136,393
10/10/2013 17.44 17.81 17.3477 17.8 109,604
10/09/2013 17.32 17.32 17.14 17.18 186,745
10/08/2013 17.24 17.38 17.2 17.21 146,970
10/07/2013 17.24 17.35 17.078 17.21 168,624
10/04/2013 17.47 17.67 17.34 17.36 120,179
10/03/2013 17.97 17.97 17.46 17.53 106,863
10/02/2013 17.87 17.9899 17.67 17.97 234,484
10/01/2013 17.95 18.14 17.82 17.95 150,300
09/30/2013 17.65 17.94 17.565 17.89 330,987
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?