SYKE - Sykes Enterprises, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 28.20 28.71 28.20 28.54 28.54 92,800
Aug 15, 2019 28.06 28.26 27.88 28.08 28.08 157,900
Aug 14, 2019 27.89 28.10 27.74 28.01 28.01 154,700
Aug 13, 2019 28.11 28.58 28.00 28.23 28.23 96,300
Aug 12, 2019 28.12 28.22 27.99 28.18 28.18 81,800
Aug 09, 2019 28.27 28.28 27.91 28.24 28.24 235,300
Aug 08, 2019 27.99 28.38 27.91 28.33 28.33 166,700
Aug 07, 2019 27.42 27.90 27.37 27.76 27.76 296,100
Aug 06, 2019 27.52 27.80 27.25 27.76 27.76 188,400
Aug 05, 2019 27.40 27.80 27.14 27.50 27.50 366,900
Aug 02, 2019 28.00 28.25 27.64 28.09 28.09 134,300
Aug 01, 2019 27.75 28.54 27.59 28.00 28.00 258,500
Jul 31, 2019 28.53 31.47 27.11 28.29 28.29 406,600
Jul 30, 2019 28.51 29.22 28.47 29.18 29.18 140,400
Jul 29, 2019 28.89 28.92 28.65 28.77 28.77 93,700
Jul 26, 2019 28.20 28.86 28.20 28.83 28.83 95,800
Jul 25, 2019 28.37 28.49 28.10 28.13 28.13 75,700
Jul 24, 2019 27.97 28.57 27.97 28.57 28.57 119,900
Jul 23, 2019 27.73 28.01 27.73 27.97 27.97 96,900
Jul 22, 2019 28.08 28.20 27.67 27.73 27.73 63,300
Jul 19, 2019 28.14 28.60 28.01 28.02 28.02 146,900
Jul 18, 2019 27.89 28.33 27.89 28.21 28.21 101,500
Jul 17, 2019 27.57 28.02 27.42 27.91 27.91 229,200
Jul 16, 2019 27.57 27.68 27.39 27.62 27.62 79,600
Jul 15, 2019 27.75 27.75 27.50 27.57 27.57 75,300
Jul 12, 2019 27.23 27.88 27.23 27.76 27.76 189,500
Jul 11, 2019 27.16 27.39 27.13 27.31 27.31 236,400
Jul 10, 2019 27.05 27.29 26.85 27.10 27.10 84,000
Jul 09, 2019 26.76 26.94 26.55 26.91 26.91 78,900
Jul 08, 2019 27.24 27.39 26.81 26.93 26.93 99,900
Jul 05, 2019 27.09 27.31 26.86 27.30 27.30 97,800
Jul 03, 2019 27.22 27.55 27.15 27.18 27.18 113,100
Jul 02, 2019 27.22 27.43 27.12 27.20 27.20 115,400
Jul 01, 2019 27.58 27.86 27.16 27.24 27.24 151,200
Jun 28, 2019 26.87 27.85 26.87 27.46 27.46 344,300
Jun 27, 2019 26.56 26.95 26.56 26.87 26.87 136,600
Jun 26, 2019 26.51 26.93 26.42 26.55 26.55 137,200
Jun 25, 2019 26.53 26.85 26.40 26.48 26.48 189,300
Jun 24, 2019 27.08 27.26 26.49 26.52 26.52 191,700
Jun 21, 2019 27.04 27.42 26.75 27.09 27.09 403,700
Jun 20, 2019 27.36 27.53 27.08 27.23 27.23 123,100
Jun 19, 2019 27.09 27.11 26.86 27.08 27.08 150,800
Jun 18, 2019 26.99 27.40 26.89 27.00 27.00 107,400
Jun 17, 2019 27.12 27.12 26.77 26.79 26.79 183,700
Jun 14, 2019 27.19 27.36 26.91 27.07 27.07 110,500
Jun 13, 2019 26.80 27.28 26.43 27.21 27.21 182,800
Jun 12, 2019 26.20 26.75 26.07 26.61 26.61 103,900
Jun 11, 2019 26.42 26.70 26.00 26.23 26.23 194,400
Jun 10, 2019 25.84 26.30 25.75 26.24 26.24 114,700
Jun 07, 2019 25.97 26.26 25.83 25.87 25.87 117,800
Jun 06, 2019 25.74 26.38 25.56 25.89 25.89 129,800
Jun 05, 2019 25.77 26.13 25.54 25.72 25.72 343,700
Jun 04, 2019 25.33 25.70 25.00 25.66 25.66 90,700
Jun 03, 2019 24.82 25.06 24.57 25.01 25.01 191,100
May 31, 2019 24.73 24.91 24.54 24.76 24.76 121,000
May 30, 2019 25.09 25.40 24.94 25.07 25.07 104,700
May 29, 2019 24.97 25.27 24.70 25.12 25.12 168,000
May 28, 2019 25.32 25.32 24.80 25.08 25.08 150,000
May 24, 2019 25.47 25.64 25.25 25.30 25.30 103,400
May 23, 2019 25.52 25.56 25.24 25.31 25.31 159,200
May 22, 2019 25.68 25.95 25.52 25.80 25.80 180,900
May 21, 2019 25.63 26.08 25.61 25.75 25.75 278,100
May 20, 2019 25.25 25.51 25.12 25.41 25.41 246,900
May 17, 2019 25.28 25.78 25.20 25.47 25.47 161,000
May 16, 2019 25.65 25.95 25.48 25.53 25.53 187,200
May 15, 2019 25.29 25.66 25.29 25.52 25.52 113,000
May 14, 2019 25.63 26.07 25.47 25.57 25.57 89,600
May 13, 2019 25.69 26.47 25.12 25.50 25.50 142,200
May 10, 2019 26.24 26.47 25.26 26.19 26.19 179,600
May 09, 2019 26.50 27.04 25.88 26.23 26.23 169,900
May 08, 2019 26.53 27.13 26.37 26.53 26.53 169,900
May 07, 2019 26.78 27.90 26.08 26.65 26.65 234,500
May 06, 2019 28.04 28.58 27.91 28.54 28.54 89,300
May 03, 2019 27.99 28.37 27.99 28.35 28.35 81,000
May 02, 2019 27.65 28.26 27.62 27.98 27.98 69,900
May 01, 2019 27.81 27.97 27.51 27.69 27.69 268,900
Apr 30, 2019 27.98 28.10 27.65 27.75 27.75 99,100
Apr 29, 2019 27.68 28.06 27.17 27.91 27.91 72,300
Apr 26, 2019 27.13 27.61 27.06 27.54 27.54 93,800
Apr 25, 2019 27.77 27.77 27.07 27.09 27.09 112,300
Apr 24, 2019 27.91 28.21 27.77 27.81 27.81 97,000
Apr 23, 2019 27.42 28.14 27.30 27.89 27.89 95,600
Apr 22, 2019 27.61 27.76 27.23 27.38 27.38 84,600
Apr 18, 2019 27.69 27.92 27.27 27.62 27.62 120,500
Apr 17, 2019 27.96 28.06 27.69 27.81 27.81 83,500
Apr 16, 2019 28.16 28.22 27.81 27.85 27.85 57,500
Apr 15, 2019 27.79 28.08 27.60 27.99 27.99 107,100
Apr 12, 2019 28.20 28.59 27.49 27.78 27.78 162,800
Apr 11, 2019 29.26 29.56 29.20 29.38 29.38 180,500
Apr 10, 2019 28.94 29.37 28.79 29.24 29.24 119,600
Apr 09, 2019 29.00 29.29 28.84 28.88 28.88 96,000
Apr 08, 2019 28.94 29.28 28.86 29.14 29.14 65,100
Apr 05, 2019 28.98 29.26 28.69 29.08 29.08 168,700
Apr 04, 2019 28.56 28.90 28.40 28.89 28.89 101,400
Apr 03, 2019 28.45 28.66 28.22 28.55 28.55 108,600
Apr 02, 2019 28.33 28.51 28.12 28.23 28.23 127,600
Apr 01, 2019 28.49 28.57 28.10 28.28 28.28 145,600
Mar 29, 2019 28.51 28.56 28.16 28.28 28.28 170,500
Mar 28, 2019 28.37 28.64 28.07 28.37 28.37 88,900
Mar 27, 2019 28.22 28.34 27.86 28.24 28.24 77,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...