Quantcast
SYKE

Sykes Enterprises, Incorporated Common Stock Historical Stock Prices

$27.38
*  
0.24
0.87%
Get SYKE Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SYKE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SYKE Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 27.61 27.76 27.23 27.38 84,575
04/22/2019 27.61 27.76 27.23 27.38 84,575
04/18/2019 27.69 27.92 27.27 27.62 120,543
04/17/2019 27.96 28.0585 27.685 27.81 83,473
04/16/2019 28.16 28.22 27.81 27.85 57,491
04/15/2019 27.79 28.08 27.6 27.99 107,113
04/12/2019 28.2 28.59 27.49 27.78 162,770
04/11/2019 29.26 29.56 29.2 29.38 180,500
04/10/2019 28.94 29.37 28.79 29.24 119,601
04/09/2019 29 29.285 28.84 28.88 96,011
04/08/2019 28.94 29.28 28.86 29.14 65,123
04/05/2019 28.98 29.26 28.69 29.08 168,742
04/04/2019 28.56 28.9 28.4 28.89 101,449
04/03/2019 28.45 28.66 28.22 28.55 108,564
04/02/2019 28.33 28.51 28.12 28.23 127,580
04/01/2019 28.49 28.57 28.1 28.28 145,583
03/29/2019 28.51 28.56 28.155 28.28 170,378
03/28/2019 28.37 28.64 28.07 28.37 88,890
03/27/2019 28.22 28.34 27.86 28.24 67,066
03/26/2019 28.13 28.45 28.11 28.22 95,913
03/25/2019 27.73 28.08 27.585 27.94 81,626
03/22/2019 28.4 28.51 27.8 27.8 220,307
03/21/2019 28.26 28.7 28.26 28.57 134,514
03/20/2019 28.2 28.69 28.03 28.38 154,326
03/19/2019 28.47 28.61 28.1333 28.2 143,285
03/18/2019 28.54 28.76 28.29 28.49 143,216
03/15/2019 27.96 28.74 27.96 28.5 356,000
03/14/2019 28.4 28.4 28.03 28.07 76,254
03/13/2019 28.49 28.69 28.32 28.35 76,119
03/12/2019 28.78 28.895 28.27 28.43 128,839
03/11/2019 28.43 28.82 28.3 28.75 94,516
03/08/2019 28.26 28.49 28.16 28.4 95,516
03/07/2019 28.61 28.93 28.335 28.4 104,558
03/06/2019 29.58 29.7216 28.575 28.67 140,498
03/05/2019 29.79 29.975 29.6 29.61 133,620
03/04/2019 29.97 30.0886 29.4995 29.79 137,446
03/01/2019 29.84 30.23 29.75 30.03 193,454
02/28/2019 29.51 29.73 29.23 29.59 219,923
02/27/2019 28.9 29.61 28.85 29.52 172,676
02/26/2019 27.77 30.09 27.03 29.15 401,990
02/25/2019 31.14 31.41 30.29 30.3 264,438
02/22/2019 30.63 31.15 30.47 31.1 151,098
02/21/2019 30.35 30.66 29.99 30.51 97,034
02/20/2019 30.47 30.75 30.23 30.33 313,067
02/19/2019 29.86 30.64 29.86 30.52 145,967
02/15/2019 29.85 30.37 29.85 29.89 707,125
02/14/2019 29.54 29.93 29.36 29.77 169,987
02/13/2019 29.55 29.925 29.445 29.58 167,692
02/12/2019 29.24 29.67 29.04 29.45 147,246
02/11/2019 28.56 29.14 28.36 29.03 217,478
02/08/2019 28.66 28.88 28.26 28.34 343,472
02/07/2019 28.68 28.93 28.565 28.82 149,868
02/06/2019 28.47 28.72 28.31 28.72 93,677
02/05/2019 28.29 28.51 28.0311 28.46 113,820
02/04/2019 27.71 28.27 27.43 28.27 127,228
02/01/2019 27.52 27.79 27.35 27.74 121,622
01/31/2019 26.88 27.6 26.705 27.57 156,459
01/30/2019 26.57 27.03 26.33 26.88 125,711
01/29/2019 26.96 26.96 26.49 26.5 107,785
01/28/2019 26.97 27.31 26.83 26.96 116,486
01/25/2019 27.24 27.45 26.99 27.01 80,847
01/24/2019 26.7 27.38 26.7 27.06 108,748
01/23/2019 26.84 27.05 26.5 26.7 80,133
01/22/2019 26.95 27.02 26.62 26.83 145,204
*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?



Smart Portfolio