Dark

SYKE
SYKES Enterprises Inc
stock NASDAQ

Inactive

Aug 26, 2021

54.00USD+0.037%(+0.02)954,562

Pre-market

0.00USD-100.000%(-53.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	53.9900	54.0000	53.9800	54.0000	+0.037%	954,562	0.000%
2021-08-25	53.9700	53.9900	53.9700	53.9800	+0.074%	632,336	+0.037%
2021-08-24	53.8900	53.9600	53.8900	53.9400	+0.093%	278,134	+0.111%
2021-08-23	53.9000	53.9300	53.8600	53.8900	+0.056%	154,300	+0.204%
2021-08-20	53.8400	53.9500	53.8300	53.8600	+0.019%	511,414	+0.260%
2021-08-19	53.8300	53.9300	53.8200	53.8500	+0.019%	446,361	+0.279%
2021-08-18	53.8200	53.8800	53.8200	53.8400	+0.037%	235,994	+0.297%
2021-08-17	53.8600	53.9300	53.8000	53.8200	0.000%	851,008	+0.334%
2021-08-16	53.8300	53.9100	53.8000	53.8200	0.000%	438,634	+0.334%
2021-08-13	54.0100	54.0100	53.8100	53.8200	-0.056%	305,679	+0.334%
2021-08-12	53.8200	53.9700	53.8000	53.8500	+0.037%	181,115	+0.279%
2021-08-11	53.8100	54.0000	53.8100	53.8300	+0.037%	147,393	+0.316%
2021-08-10	53.7500	53.8900	53.7500	53.8100	+0.280%	633,935	+0.353%
2021-08-09	53.6600	53.7900	53.5100	53.6600	-0.093%	80,212	+0.634%
2021-08-06	53.6600	53.8500	53.6200	53.7100	+0.112%	152,926	+0.540%
2021-08-05	53.6400	53.7500	53.4800	53.6500	+0.093%	113,189	+0.652%
2021-08-04	53.6500	53.7800	53.5800	53.6000	-0.279%	226,000	+0.746%
2021-08-03	53.6500	53.8100	53.6000	53.7500	+0.205%	191,317	+0.465%
2021-08-02	53.9100	53.9100	53.5800	53.6400	-0.037%	341,526	+0.671%
2021-07-30	53.6500	53.7800	53.6100	53.6600	+0.168%	282,720	+0.634%
2021-07-29	53.6600	53.8500	53.5700	53.5700	-0.149%	354,085	+0.803%
2021-07-28	53.6900	53.8250	53.6100	53.6500	-0.056%	420,653	+0.652%
2021-07-27	53.6600	53.9000	53.6100	53.6800	-0.074%	168,767	+0.596%
2021-07-26	53.6700	53.8200	53.6300	53.7200	-0.037%	168,629	+0.521%
2021-07-23	53.5500	53.8200	53.5100	53.7400	+0.374%	163,856	+0.484%
2021-07-22	53.6000	53.6600	53.5300	53.5400	-0.112%	408,990	+0.859%
2021-07-21	53.5800	53.7400	53.5600	53.6000	+0.187%	263,071	+0.746%
2021-07-20	53.5000	53.6400	53.4100	53.5000	+0.150%	453,672	+0.935%
2021-07-19	53.3500	53.5900	53.3500	53.4200	-0.299%	843,290	+1.086%
2021-07-16	53.4300	53.6400	53.4000	53.5800	+0.450%	554,428	+0.784%
2021-07-15	53.3000	53.4700	53.2900	53.3400	+0.169%	813,774	+1.237%
2021-07-14	53.3000	53.3900	53.2300	53.2500	+0.264%	462,344	+1.408%
2021-07-13	53.3000	53.3900	53.0900	53.1100	-0.263%	636,591	+1.676%
2021-07-12	53.4200	53.5200	53.2500	53.2500	-0.374%	401,621	+1.408%
2021-07-09	53.5600	53.6000	53.3200	53.4500	+0.094%	172,662	+1.029%
2021-07-08	53.7500	53.7500	53.1800	53.4000	0.000%	334,079	+1.124%
2021-07-07	53.7100	53.7100	53.4000	53.4000	-0.577%	262,556	+1.124%
2021-07-06	53.5100	53.9900	53.4100	53.7100	+0.486%	539,007	+0.540%
2021-07-02	53.5400	53.6800	53.3901	53.4500	0.000%	229,323	+1.029%
2021-07-01	53.6000	53.7000	53.3700	53.4500	-0.466%	406,413	+1.029%
2021-06-30	53.4000	53.8100	53.3500	53.7000	+0.637%	890,315	+0.559%
2021-06-29	53.4600	53.6900	53.2400	53.3600	-0.094%	515,680	+1.199%
2021-06-28	53.4000	53.6900	53.3000	53.4100	+0.112%	412,679	+1.105%
2021-06-25	53.5800	53.7700	53.0800	53.3500	-0.243%	858,695	+1.218%
2021-06-24	53.6300	53.7100	53.3800	53.4800	+0.037%	647,969	+0.972%
2021-06-23	53.7900	53.9300	53.3900	53.4600	-0.484%	662,261	+1.010%
2021-06-22	53.8400	54.0100	53.6500	53.7200	-0.186%	839,220	+0.521%
2021-06-21	53.3900	53.9500	53.3200	53.8200	+0.692%	2,858,729	+0.334%
2021-06-18	53.5000	53.9300	53.3500	53.4500	+29.828%	8,152,310	+1.029%
2021-06-17	41.0800	41.2900	40.6100	41.1700	-0.024%	72,092	+31.163%
2021-06-16	41.4800	41.4800	40.8100	41.1800	-0.194%	80,300	+31.132%
2021-06-15	41.3400	41.5400	41.0600	41.2600	+0.194%	98,012	+30.877%
2021-06-14	41.8000	41.9100	40.8600	41.1800	-1.460%	108,074	+31.132%
2021-06-11	41.6300	42.0400	41.5800	41.7900	+0.893%	71,217	+29.218%
2021-06-10	41.6400	41.6450	41.2100	41.4200	-0.121%	71,838	+30.372%
2021-06-09	41.7700	41.8900	41.2700	41.4700	-0.552%	94,389	+30.215%
2021-06-08	41.5300	41.9300	41.3000	41.7000	+0.871%	78,079	+29.496%
2021-06-07	41.6600	41.8700	41.0500	41.3400	-0.697%	83,345	+30.624%
2021-06-04	41.5400	41.8200	41.2300	41.6300	+0.362%	71,788	+29.714%
2021-06-03	41.6300	42.0900	41.1100	41.4800	-0.979%	106,450	+30.183%
2021-06-02	42.1800	42.6300	41.6700	41.8900	-0.570%	95,713	+28.909%
2021-06-01	42.1600	42.4700	41.6700	42.1300	+0.501%	114,360	+28.175%
2021-05-28	41.9900	42.1300	41.4450	41.9200	-0.143%	86,425	+28.817%
2021-05-27	42.0500	42.3400	41.8900	41.9800	+0.503%	117,390	+28.633%
2021-05-26	41.5100	41.9500	41.4600	41.7700	+0.772%	97,467	+29.279%
2021-05-25	42.1900	42.2700	41.3500	41.4500	-1.168%	73,185	+30.277%
2021-05-24	41.7100	42.2000	41.4600	41.9400	+1.036%	77,664	+28.755%
2021-05-21	42.1100	42.2100	41.4100	41.5100	-0.264%	107,386	+30.089%
2021-05-20	41.3100	41.7950	41.0400	41.6200	+1.118%	80,957	+29.745%
2021-05-19	40.9200	41.2250	40.2801	41.1600	-0.652%	79,245	+31.195%
2021-05-18	42.1300	42.3500	41.4000	41.4300	-1.381%	71,727	+30.340%
2021-05-17	42.1300	42.6850	41.6200	42.0100	-1.292%	107,797	+28.541%
2021-05-14	42.4700	42.8100	42.1400	42.5600	+0.686%	91,101	+26.880%
2021-05-13	41.2600	42.4500	41.2600	42.2700	+3.375%	145,276	+27.750%
2021-05-12	41.8500	42.3400	40.5700	40.8900	-2.828%	117,255	+32.062%
2021-05-11	41.7800	43.6600	41.7800	42.0800	-1.012%	72,940	+28.327%
2021-05-10	43.1900	43.4650	42.3000	42.5100	-1.824%	140,222	+27.029%
2021-05-07	43.1300	43.7700	42.4750	43.3000	+0.162%	80,316	+24.711%
2021-05-06	42.5900	43.5400	42.5900	43.2300	+1.265%	127,616	+24.913%
2021-05-05	43.9800	44.3500	42.1300	42.6900	-2.778%	266,872	+26.493%
2021-05-04	44.8400	45.0900	43.6500	43.9100	-2.768%	126,717	+22.979%
2021-05-03	44.1100	45.6800	44.1100	45.1600	+3.034%	193,240	+19.575%
2021-04-30	44.0000	44.6800	43.6100	43.8300	-1.417%	182,438	+23.203%
2021-04-29	44.4700	44.9775	44.1600	44.4600	+0.634%	59,394	+21.457%
2021-04-28	44.0700	44.7650	43.8900	44.1800	-0.181%	91,872	+22.227%
2021-04-27	44.6400	45.6900	43.9700	44.2600	-1.006%	91,142	+22.006%
2021-04-26	44.8900	45.5850	44.5700	44.7100	-0.190%	80,884	+20.778%
2021-04-23	44.8200	45.2700	44.7500	44.7950	+0.392%	103,317	+20.549%
2021-04-22	44.4600	44.9100	44.0600	44.6200	+0.882%	71,066	+21.022%
2021-04-21	43.7900	44.5314	43.5700	44.2300	+1.005%	99,759	+22.089%
2021-04-20	44.6300	45.0800	43.5100	43.7900	-1.970%	84,285	+23.316%
2021-04-19	45.2500	45.3000	44.1150	44.6700	-1.151%	157,276	+20.887%
2021-04-16	45.3300	45.4200	44.5700	45.1900	+0.355%	69,779	+19.495%
2021-04-15	45.1200	45.1200	44.5800	45.0300	+0.738%	58,687	+19.920%
2021-04-14	43.9100	45.0900	43.5400	44.7000	+1.962%	90,026	+20.805%
2021-04-13	44.3400	46.2300	43.2900	43.8400	-0.971%	133,352	+23.175%
2021-04-12	44.3600	45.7300	43.2800	44.2700	+0.477%	94,530	+21.979%
2021-04-09	44.1900	44.6750	43.7800	44.0600	-0.474%	101,118	+22.560%
2021-04-08	44.2400	44.3200	43.8100	44.2700	+0.889%	113,959	+21.979%
2021-04-07	44.8300	44.9400	43.8400	43.8800	-2.446%	91,087	+23.063%
2021-04-06	45.6100	45.8500	44.9350	44.9800	-1.143%	100,090	+20.053%
2021-04-05	45.0000	45.7700	44.7200	45.5000	+2.064%	137,752	+18.681%
2021-04-01	44.1400	44.8800	44.0900	44.5800	+1.134%	96,360	+21.131%
2021-03-31	43.8400	44.8800	43.7200	44.0800	-0.407%	223,873	+22.505%
2021-03-30	44.0000	44.6700	43.8450	44.2600	+0.249%	134,654	+22.006%
2021-03-29	46.0500	46.6800	43.8600	44.1500	-4.354%	196,525	+22.310%
2021-03-26	44.7700	46.3600	44.4100	46.1600	+4.105%	196,474	+16.984%
2021-03-25	43.1500	44.5000	42.8000	44.3400	+2.473%	165,197	+21.786%
2021-03-24	43.2300	43.9950	42.9400	43.2700	+0.651%	119,291	+24.798%
2021-03-23	43.7800	43.8100	42.6150	42.9900	-2.583%	115,158	+25.611%
2021-03-22	44.1000	44.9940	43.6700	44.1300	-1.076%	158,747	+22.366%
2021-03-19	43.9500	44.8700	41.9900	44.6100	+1.019%	531,536	+21.049%
2021-03-18	44.4500	45.1200	43.9400	44.1600	-0.964%	103,597	+22.283%
2021-03-17	44.2200	44.9100	44.0300	44.5900	0.000%	97,179	+21.103%
2021-03-16	44.6800	44.7500	44.0800	44.5900	-0.447%	90,581	+21.103%
2021-03-15	44.9700	45.0300	44.3700	44.7900	-0.885%	128,308	+20.563%
2021-03-12	45.1100	45.7000	44.8500	45.1900	-0.155%	150,307	+19.495%
2021-03-11	45.8900	45.8900	44.6400	45.2600	-0.527%	231,635	+19.311%
2021-03-10	44.8300	45.6500	44.2600	45.5000	+1.881%	163,359	+18.681%
2021-03-09	44.6400	45.2500	44.1200	44.6600	+0.676%	146,940	+20.914%
2021-03-08	43.0000	44.6500	43.0000	44.3600	+3.476%	151,424	+21.731%
2021-03-05	42.1500	42.9500	41.6850	42.8700	+3.501%	153,342	+25.962%
2021-03-04	41.9800	42.7200	41.3300	41.4200	-1.122%	214,462	+30.372%
2021-03-03	41.5600	42.4900	41.3700	41.8900	+1.355%	144,322	+28.909%
2021-03-02	41.8000	41.8000	40.9900	41.3300	-0.982%	126,713	+30.656%
2021-03-01	41.5200	41.9100	40.7300	41.7400	+2.154%	148,046	+29.372%
2021-02-26	41.0400	41.6800	40.0900	40.8600	+0.098%	193,715	+32.159%
2021-02-25	41.8100	42.1500	40.7900	40.8200	-1.329%	180,161	+32.288%
2021-02-24	38.6100	42.1700	38.5903	41.3700	+0.730%	211,408	+30.529%
2021-02-23	41.5600	41.8000	40.5500	41.0700	-1.699%	189,980	+31.483%
2021-02-22	41.5300	42.0300	41.0300	41.7800	-0.358%	125,592	+29.248%
2021-02-19	41.7200	42.3650	40.4100	41.9300	+0.576%	171,808	+28.786%
2021-02-18	41.3800	42.3900	40.8500	41.6900	+0.144%	226,295	+29.527%
2021-02-17	41.6800	42.1900	41.4000	41.6300	-1.093%	455,918	+29.714%
2021-02-16	43.2200	43.2350	41.9100	42.0900	-1.797%	123,749	+28.297%
2021-02-12	43.5600	43.5600	42.5200	42.8600	-1.675%	85,666	+25.992%
2021-02-11	42.9900	43.6800	42.5000	43.5900	+1.941%	164,032	+23.882%
2021-02-10	43.1400	43.1400	42.2350	42.7600	+0.117%	114,161	+26.286%
2021-02-09	42.7300	43.0400	41.9000	42.7100	+0.188%	121,806	+26.434%
2021-02-08	41.7400	42.6700	41.1800	42.6300	+3.071%	110,843	+26.671%
2021-02-05	41.4200	41.6700	40.6200	41.3600	+1.149%	84,615	+30.561%
2021-02-04	40.2900	40.9900	40.2700	40.8900	+2.148%	61,775	+32.062%
2021-02-03	40.0700	40.0700	39.1650	40.0300	-0.398%	95,015	+34.899%
2021-02-02	40.0300	40.6000	39.0200	40.1900	+1.234%	66,576	+34.362%
2021-02-01	38.9400	39.8600	38.6300	39.7000	+2.876%	131,943	+36.020%
2021-01-29	39.8900	39.8900	38.5500	38.5900	-3.138%	179,157	+39.933%
2021-01-28	40.8100	40.8100	39.6200	39.8400	-1.362%	149,030	+35.542%
2021-01-27	40.1800	41.1700	39.2800	40.3900	-1.416%	229,908	+33.696%
2021-01-26	41.3100	41.8924	40.2550	40.9700	+0.245%	112,162	+31.804%
2021-01-25	41.0900	41.1300	40.1500	40.8700	-0.969%	69,843	+32.126%
2021-01-22	40.2600	41.3500	39.8400	41.2700	+1.226%	95,048	+30.846%
2021-01-21	41.4700	41.6700	40.7200	40.7700	-1.688%	122,993	+32.450%
2021-01-20	41.7000	42.8100	41.3100	41.4700	-0.360%	126,606	+30.215%
2021-01-19	41.3300	42.2000	40.6700	41.6200	+0.702%	188,809	+29.745%
2021-01-15	41.4800	41.7400	40.7594	41.3300	-1.572%	102,048	+30.656%
2021-01-14	42.1400	42.3900	41.3000	41.9900	+0.695%	111,169	+28.602%
2021-01-13	42.2200	42.3800	41.6200	41.7000	-1.138%	101,342	+29.496%
2021-01-12	41.4000	42.2300	40.8500	42.1800	+2.255%	86,080	+28.023%
2021-01-11	41.2900	41.6000	40.8001	41.2500	-1.221%	88,961	+30.909%
2021-01-08	43.0400	43.3300	40.8800	41.7600	-2.201%	129,110	+29.310%
2021-01-07	42.0000	42.8400	41.5800	42.7000	+2.349%	190,257	+26.464%
2021-01-06	39.3000	41.7700	38.7100	41.7200	+6.837%	237,532	+29.434%
2021-01-05	38.1600	39.4500	38.0900	39.0500	+2.386%	160,150	+38.284%
2021-01-04	37.9700	38.2500	37.1600	38.1400	+1.248%	172,178	+41.584%
2020-12-31	37.5100	37.8500	37.1700	37.6700	+0.160%	96,489	+43.350%
2020-12-30	37.6700	38.2600	37.4000	37.6100	+0.213%	62,938	+43.579%
2020-12-29	38.2100	38.3900	37.2700	37.5300	-1.237%	106,913	+43.885%
2020-12-28	38.4200	38.6000	37.9300	38.0000	-0.393%	106,170	+42.105%
2020-12-24	38.4500	38.8000	37.8800	38.1500	+0.686%	60,753	+41.547%
2020-12-23	37.5600	38.1200	37.1600	37.8900	+1.310%	122,646	+42.518%
2020-12-22	38.0200	38.4900	37.1700	37.4000	-1.553%	174,984	+44.385%
2020-12-21	38.3100	39.2350	37.1150	37.9900	-2.440%	228,900	+42.143%
2020-12-18	39.5600	39.7100	38.6000	38.9400	-0.916%	1,019,353	+38.675%
2020-12-17	39.9300	40.3700	39.2300	39.3000	-1.454%	248,934	+37.405%
2020-12-16	40.0200	40.7000	39.7200	39.8800	-0.424%	220,958	+35.406%
2020-12-15	39.2200	40.2200	39.0900	40.0500	+2.640%	224,407	+34.831%
2020-12-14	39.5500	39.8750	38.9700	39.0200	-0.383%	186,529	+38.391%
2020-12-11	39.1400	39.4600	38.8700	39.1700	-0.911%	119,877	+37.861%
2020-12-10	39.3600	40.5000	39.3600	39.5300	-0.428%	142,303	+36.605%
2020-12-09	39.9900	40.4400	39.5150	39.7000	+0.101%	129,889	+36.020%
2020-12-08	38.9500	39.6800	38.9000	39.6600	+0.916%	140,757	+36.157%
2020-12-07	38.9400	39.6200	38.9400	39.3000	+0.614%	182,563	+37.405%
2020-12-04	38.3500	39.2400	38.0700	39.0600	+2.547%	124,092	+38.249%
2020-12-03	38.0700	38.6500	38.0100	38.0900	-0.418%	77,731	+41.769%
2020-12-02	38.0700	38.3700	37.6100	38.2500	+0.315%	132,782	+41.176%
2020-12-01	38.0000	38.7400	37.9600	38.1300	+1.329%	230,658	+41.621%
2020-11-30	38.2700	38.6550	37.4700	37.6300	-2.184%	191,071	+43.503%
2020-11-27	38.4700	38.7100	38.1600	38.4700	-0.104%	53,609	+40.369%
2020-11-25	38.8000	39.0400	38.1700	38.5100	-1.358%	133,334	+40.223%
2020-11-24	39.1100	39.1100	38.0900	39.0400	+1.035%	150,644	+38.320%
2020-11-23	38.2400	38.8300	37.7800	38.6400	+1.953%	140,886	+39.752%
2020-11-20	37.7500	38.1100	37.2400	37.9000	-0.158%	201,269	+42.480%
2020-11-19	38.2500	38.2500	37.4800	37.9600	-0.706%	132,464	+42.255%
2020-11-18	38.4200	38.8000	38.1000	38.2300	-0.495%	186,400	+41.250%
2020-11-17	38.1800	38.5400	37.4400	38.4200	-0.363%	180,743	+40.552%
2020-11-16	38.6900	38.9400	38.2900	38.5600	+1.527%	142,806	+40.041%
2020-11-13	37.4800	38.2400	37.1200	37.9800	+2.097%	241,365	+42.180%
2020-11-12	38.4100	38.7400	36.8600	37.2000	-3.851%	317,236	+45.161%
2020-11-11	39.2800	39.7600	38.4800	38.6900	-1.951%	190,484	+39.571%
2020-11-10	39.3600	39.9600	38.4300	39.4600	+0.869%	204,923	+36.847%
2020-11-09	39.5700	40.9900	38.8300	39.1200	+4.015%	350,231	+38.037%
2020-11-06	38.7900	38.9800	37.3000	37.6100	-0.529%	145,251	+43.579%
2020-11-05	37.3800	40.1600	36.8800	37.8100	+3.193%	294,245	+42.819%
2020-11-04	36.4000	37.2200	36.0400	36.6400	+0.687%	174,728	+47.380%
2020-11-03	35.7900	36.7200	35.5200	36.3900	+3.351%	172,572	+48.392%
2020-11-02	34.6400	35.3200	33.9800	35.2100	+2.833%	112,510	+53.366%
2020-10-30	34.2200	34.5800	33.8400	34.2400	-0.088%	147,971	+57.710%
2020-10-29	34.1200	34.4900	33.4300	34.2700	+0.676%	108,980	+57.572%
2020-10-28	34.6700	35.1000	34.0000	34.0400	-3.706%	130,856	+58.637%
2020-10-27	35.5700	35.7300	35.1700	35.3500	-1.008%	128,326	+52.758%
2020-10-26	35.8900	35.9200	35.0200	35.7100	-1.598%	97,124	+51.218%
2020-10-23	36.5000	36.5000	35.9100	36.2900	+0.166%	100,195	+48.801%
2020-10-22	35.6800	36.3300	35.4100	36.2300	+1.627%	132,748	+49.048%
2020-10-21	35.8500	36.1100	35.5100	35.6500	-0.112%	76,661	+51.473%
2020-10-20	35.5600	36.0000	35.0000	35.6900	+1.363%	123,823	+51.303%
2020-10-19	35.6700	36.0300	35.1900	35.2100	-1.621%	107,926	+53.366%
2020-10-16	36.1500	36.2700	35.6900	35.7900	-1.160%	159,117	+50.880%
2020-10-15	35.3200	36.3000	35.3200	36.2100	+1.485%	267,465	+49.130%
2020-10-14	35.7700	36.2200	35.4900	35.6800	-0.168%	113,044	+51.345%
2020-10-13	36.2300	36.3000	35.4200	35.7400	-1.678%	113,684	+51.091%
2020-10-12	36.1800	36.4000	35.0000	36.3500	+1.197%	120,953	+48.556%
2020-10-09	36.0700	36.2300	35.5700	35.9200	+0.842%	155,705	+50.334%
2020-10-08	34.0000	35.8600	34.0000	35.6200	+1.251%	157,835	+51.600%
2020-10-07	35.2000	35.3000	34.7400	35.1800	+0.947%	249,776	+53.496%
2020-10-06	35.3700	35.5800	34.7200	34.8500	-0.712%	228,597	+54.950%
2020-10-05	35.3300	35.5200	34.4900	35.1000	+0.257%	152,620	+53.846%
2020-10-02	34.0900	35.2400	33.8100	35.0100	+0.748%	211,215	+54.242%
2020-10-01	34.3400	34.7800	33.9200	34.7500	+1.578%	194,785	+55.396%
2020-09-30	34.4800	34.9000	33.9300	34.2100	-0.466%	285,341	+57.849%
2020-09-29	34.0400	34.3900	33.0200	34.3700	+1.088%	171,844	+57.114%
2020-09-28	33.7200	34.2100	33.6400	34.0000	+2.163%	224,719	+58.824%
2020-09-25	32.3700	33.4200	32.3700	33.2800	+2.023%	197,626	+62.260%
2020-09-24	32.5200	32.8000	32.1200	32.6200	+0.308%	239,099	+65.543%
2020-09-23	32.9200	33.4100	32.4400	32.5200	-1.335%	300,223	+66.052%
2020-09-22	31.7900	33.0000	31.6500	32.9600	+5.069%	266,349	+63.835%
2020-09-21	32.3300	32.3300	30.9900	31.3700	-5.054%	272,659	+72.139%
2020-09-18	33.3700	33.6400	32.7700	33.0400	-0.030%	661,803	+63.438%
2020-09-17	32.8100	33.2200	32.3600	33.0500	-0.661%	161,728	+63.389%
2020-09-16	32.8600	33.6500	32.7600	33.2700	+1.805%	264,462	+62.308%
2020-09-15	32.5400	32.9900	32.4300	32.6800	+1.083%	109,120	+65.239%
2020-09-14	32.4800	32.8900	32.2200	32.3300	+0.874%	177,560	+67.028%
2020-09-11	31.6800	32.3200	31.6200	32.0500	+1.360%	187,168	+68.487%
2020-09-10	31.9400	33.8800	31.5700	31.6200	-0.722%	209,382	+70.778%
2020-09-09	31.9400	32.2400	31.7000	31.8500	+0.696%	201,323	+69.545%
2020-09-08	31.1900	32.3300	31.0000	31.6300	0.000%	240,693	+70.724%
2020-09-04	32.3100	32.4300	30.7300	31.6300	-1.063%	200,038	+70.724%
2020-09-03	33.3600	33.5000	31.7500	31.9700	-4.310%	162,560	+68.908%
2020-09-02	32.9500	33.4500	32.5800	33.4100	+1.829%	165,857	+61.628%
2020-09-01	32.9400	33.6200	32.6300	32.8100	-0.876%	174,751	+64.584%
2020-08-31	34.1800	34.1800	33.1000	33.1000	-3.414%	270,275	+63.142%
2020-08-28	34.4000	34.5000	33.9900	34.2700	+0.293%	266,771	+57.572%
2020-08-27	33.8100	34.4600	33.5600	34.1700	+1.274%	203,483	+58.033%
2020-08-26	34.1600	34.5000	33.6900	33.7400	-1.230%	147,002	+60.047%
2020-08-25	34.4800	34.7300	33.7400	34.1600	-0.582%	175,448	+58.080%
2020-08-24	33.9000	34.4100	33.6700	34.3600	+2.813%	202,227	+57.159%
2020-08-21	33.4300	33.6200	33.0500	33.4200	-0.447%	266,817	+61.580%
2020-08-20	33.4900	34.0100	33.2400	33.5700	-0.944%	173,299	+60.858%
2020-08-19	34.0100	34.2500	33.7700	33.8900	-0.236%	157,498	+59.339%
2020-08-18	34.6100	34.7000	33.7800	33.9700	-1.508%	199,451	+58.964%
2020-08-17	34.2200	34.6800	34.0300	34.4900	+0.525%	160,022	+56.567%
2020-08-14	34.0800	34.6400	34.0000	34.3100	+0.439%	154,280	+57.389%
2020-08-13	34.2200	34.4400	33.8700	34.1600	-0.582%	94,434	+58.080%
2020-08-12	34.0000	34.9500	33.9000	34.3600	+1.657%	155,363	+57.159%
2020-08-11	34.2900	34.6400	33.6500	33.8000	-0.236%	260,849	+59.763%
2020-08-10	33.5000	34.1200	33.4200	33.8800	+1.255%	192,762	+59.386%
2020-08-07	32.2400	33.4800	32.0900	33.4600	+3.176%	174,578	+61.387%
2020-08-06	32.0000	32.5600	31.8600	32.4300	+0.840%	249,008	+66.512%
2020-08-05	32.9100	33.2700	31.9300	32.1600	-1.471%	345,125	+67.910%
2020-08-04	32.5000	34.6700	31.7300	32.6400	+14.166%	693,949	+65.441%
2020-08-03	27.7200	28.6600	27.6500	28.5900	+4.115%	193,616	+88.877%
2020-07-31	27.3300	27.4700	27.0700	27.4600	-0.036%	205,187	+96.650%
2020-07-30	27.1800	27.6500	27.0500	27.4700	-0.435%	124,629	+96.578%
2020-07-29	27.2400	27.7900	27.1300	27.5900	+1.546%	191,604	+95.723%
2020-07-28	27.3300	27.6400	27.1400	27.1700	-1.272%	103,703	+98.749%
2020-07-27	27.0400	27.6000	26.9300	27.5200	+1.587%	126,869	+96.221%
2020-07-24	27.4000	27.6900	26.9900	27.0900	-1.204%	246,306	+99.336%
2020-07-23	27.1200	27.5900	27.0500	27.4200	+0.476%	159,436	+96.937%
2020-07-22	27.5500	27.9500	27.1900	27.2900	-0.764%	156,370	+97.875%
2020-07-21	27.3100	27.9500	26.9800	27.5000	+2.230%	178,749	+96.364%
2020-07-20	27.1100	27.4100	26.6000	26.9000	-1.429%	98,054	+100.743%
2020-07-17	26.7800	27.4500	26.5200	27.2900	+1.601%	172,491	+97.875%
2020-07-16	27.2200	27.3900	26.5400	26.8600	-1.756%	112,117	+101.042%
2020-07-15	26.6300	27.5800	26.6300	27.3400	+4.952%	189,139	+97.513%
2020-07-14	25.5200	26.0600	25.3900	26.0500	+1.758%	132,556	+107.294%
2020-07-13	25.9900	26.5000	25.4600	25.6000	-0.389%	206,641	+110.938%
2020-07-10	25.2100	25.7800	24.9500	25.7000	+1.541%	170,156	+110.117%
2020-07-09	25.8400	25.8400	24.7500	25.3100	-2.316%	194,457	+113.354%
2020-07-08	25.9400	26.2300	25.4600	25.9100	+0.155%	320,844	+108.414%
2020-07-07	26.3000	26.5800	25.8100	25.8700	-2.377%	210,651	+108.736%
2020-07-06	27.3600	27.3600	26.4600	26.5000	-1.046%	170,377	+103.774%
2020-07-02	27.5600	27.8500	26.6800	26.7800	-0.888%	130,812	+101.643%
2020-07-01	27.7400	28.1100	26.9200	27.0200	-2.314%	111,323	+99.852%
2020-06-30	27.3300	27.8900	27.1900	27.6600	+1.282%	136,469	+95.228%
2020-06-29	26.6500	27.5800	26.2900	27.3100	+4.276%	186,263	+97.730%
2020-06-26	26.2500	26.4300	25.5300	26.1900	-1.133%	452,258	+106.186%
2020-06-25	25.9900	26.5100	25.7200	26.4900	+1.378%	147,962	+103.851%
2020-06-24	26.9000	27.2100	25.8900	26.1300	-4.110%	164,932	+106.659%
2020-06-23	27.2400	27.2900	26.8400	27.2500	+1.717%	224,071	+98.165%
2020-06-22	26.4200	26.8500	26.0000	26.7900	+0.828%	192,263	+101.568%
2020-06-19	26.9800	27.0600	26.2200	26.5700	-0.188%	496,293	+103.237%
2020-06-18	26.6400	26.7000	26.1400	26.6200	-1.114%	210,919	+102.855%
2020-06-17	27.8700	27.8700	26.6700	26.9200	-3.513%	313,073	+100.594%
2020-06-16	28.0400	28.5600	27.5800	27.9000	+3.066%	155,949	+93.548%
2020-06-15	26.0800	27.3100	25.9300	27.0700	+0.222%	196,519	+99.483%
2020-06-12	27.6800	27.9500	26.5500	27.0100	+1.809%	238,169	+99.926%
2020-06-11	28.0700	28.1800	26.4800	26.5300	-9.019%	219,385	+103.543%
2020-06-10	30.2600	30.3500	29.0000	29.1600	-3.762%	217,239	+85.185%
2020-06-09	30.1400	30.7100	29.9300	30.3000	-1.367%	194,693	+78.218%
2020-06-08	31.3600	31.5200	30.5200	30.7200	-1.412%	174,280	+75.781%
2020-06-05	31.2000	31.6300	30.5000	31.1600	+3.111%	387,041	+73.299%
2020-06-04	30.9000	31.2500	29.5700	30.2200	+5.738%	315,957	+78.690%
2020-06-03	28.1200	28.8400	27.9900	28.5800	+3.401%	218,291	+88.943%
2020-06-02	27.5100	27.9700	27.2900	27.6400	+1.357%	188,644	+95.369%
2020-06-01	27.2600	27.7600	26.7200	27.2700	+0.037%	253,110	+98.020%
2020-05-29	27.4600	28.0600	26.9100	27.2600	-1.801%	322,167	+98.092%
2020-05-28	28.7100	28.7100	27.5100	27.7600	-2.012%	209,176	+94.524%
2020-05-27	27.9000	28.4300	27.3800	28.3300	+3.735%	170,117	+90.611%
2020-05-26	26.9600	27.6500	26.7600	27.3100	+4.356%	243,950	+97.730%
2020-05-22	26.0400	26.3700	25.5500	26.1700	+0.848%	210,735	+106.343%
2020-05-21	25.9100	26.2400	25.4900	25.9500	0.000%	192,147	+108.092%
2020-05-20	25.3100	26.1500	25.2000	25.9500	+4.679%	253,785	+108.092%
2020-05-19	25.8300	26.0400	24.7600	24.7900	-4.946%	375,898	+117.830%
2020-05-18	24.8700	26.2200	24.8500	26.0800	+8.081%	368,371	+107.055%
2020-05-15	23.1900	24.5300	22.9700	24.1300	+3.518%	912,199	+123.788%
2020-05-14	23.2600	23.9400	22.8700	23.3100	-1.687%	392,918	+131.660%
2020-05-13	24.7800	24.7900	23.0700	23.7100	-5.198%	197,341	+127.752%
2020-05-12	26.0300	26.0300	24.9200	25.0100	-3.659%	265,258	+115.914%
2020-05-11	26.4200	26.4200	25.3700	25.9600	-2.369%	272,180	+108.012%
2020-05-08	25.8900	26.6700	25.7400	26.5900	+4.850%	188,388	+103.084%
2020-05-07	25.8900	26.0900	25.2200	25.3600	-0.432%	244,389	+112.934%
2020-05-06	26.0800	26.3000	25.2100	25.4700	-2.749%	173,009	+112.014%
2020-05-05	27.7200	28.0500	26.0100	26.1900	-3.925%	454,967	+106.186%
2020-05-04	27.7100	28.8600	26.9000	27.2600	-2.608%	232,173	+98.092%
2020-05-01	28.3000	28.5200	27.1800	27.9900	-2.235%	257,161	+92.926%
2020-04-30	29.6200	30.4600	28.5600	28.6300	-4.978%	257,001	+88.613%
2020-04-29	29.4400	30.3600	28.6900	30.1300	+6.166%	229,411	+79.223%
2020-04-28	29.2200	29.3200	28.3500	28.3800	-0.176%	270,744	+90.275%
2020-04-27	27.9400	28.6900	27.8100	28.4300	+3.157%	260,734	+89.940%
2020-04-24	27.3900	27.6500	26.8200	27.5600	+1.286%	201,321	+95.936%
2020-04-23	27.3200	27.6900	26.9800	27.2100	+0.517%	181,880	+98.456%
2020-04-22	27.2000	27.3900	26.4400	27.0700	+1.805%	125,544	+99.483%
2020-04-21	27.0100	27.5700	26.2800	26.5900	-3.973%	130,252	+103.084%
2020-04-20	27.4100	28.0900	26.5200	27.6900	-0.144%	165,850	+95.016%
2020-04-17	27.2200	27.9900	27.0600	27.7300	+5.237%	179,867	+94.735%
2020-04-16	26.5900	27.1200	25.7700	26.3500	-0.189%	237,646	+104.934%
2020-04-15	26.8000	27.2700	26.2100	26.4000	-4.796%	199,219	+104.545%
2020-04-14	28.2300	28.8200	27.1500	27.7300	+0.873%	227,758	+94.735%
2020-04-13	28.4100	28.4100	26.8500	27.4900	-3.713%	121,444	+96.435%
2020-04-09	28.5000	29.1200	27.7800	28.5500	+3.517%	233,394	+89.142%
2020-04-08	26.6600	27.9600	25.9600	27.5800	+4.907%	181,489	+95.794%
2020-04-07	26.8700	27.8600	25.9000	26.2900	+1.115%	217,669	+105.401%
2020-04-06	25.1800	26.0700	25.1800	26.0000	+7.884%	369,850	+107.692%
2020-04-03	25.6000	26.3700	23.4500	24.1000	-5.933%	261,090	+124.066%
2020-04-02	24.2500	25.9800	24.2500	25.6200	+5.129%	167,253	+110.773%
2020-04-01	26.0100	26.1300	24.0800	24.3700	-10.140%	292,290	+121.584%
2020-03-31	26.4600	27.4200	26.4600	27.1200	+2.032%	288,338	+99.115%
2020-03-30	25.8000	26.6400	25.1200	26.5800	+4.604%	143,466	+103.160%
2020-03-27	25.2600	25.9700	24.9100	25.4100	-3.384%	147,836	+112.515%
2020-03-26	25.1700	26.6500	24.9300	26.3000	+5.116%	311,616	+105.323%
2020-03-25	25.8900	26.3300	24.3600	25.0200	-3.584%	290,660	+115.827%
2020-03-24	25.6800	26.7700	24.6500	25.9500	+4.891%	251,902	+108.092%
2020-03-23	24.1100	24.8300	22.8300	24.7400	+5.232%	360,464	+118.270%
2020-03-20	23.5900	25.2900	23.3900	23.5100	-0.085%	416,789	+129.689%
2020-03-19	22.6100	24.5900	22.1200	23.5300	+3.565%	358,359	+129.494%
2020-03-18	23.3600	24.5000	22.2500	22.7200	-8.165%	358,903	+137.676%
2020-03-17	23.7600	25.6300	23.1700	24.7400	+5.411%	687,614	+118.270%
2020-03-16	24.0000	26.0200	23.1900	23.4700	-8.320%	443,300	+130.081%
2020-03-13	25.3900	26.5500	24.5600	25.6000	+4.150%	358,493	+110.938%
2020-03-12	26.4200	27.7900	24.5100	24.5800	-13.905%	334,729	+119.691%
2020-03-11	29.2300	29.8100	28.0900	28.5500	-5.370%	268,599	+89.142%

document.getElementById("fQBqFy").onerror = function(){this.style.display='none';}; .dark-mode .dSmJT4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSmJT4{ color: #333333; background-color: white; border: 2px solid #333333; }SYKESYKES Enterprises Incstock NASDAQ

SYKE
SYKES Enterprises Inc
stock NASDAQ