SYKE - Sykes Enterprises, Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 28.40 28.51 27.80 27.80 27.80 220,300
Mar 21, 2019 28.26 28.70 28.26 28.57 28.57 134,500
Mar 20, 2019 28.20 28.69 28.03 28.38 28.38 154,300
Mar 19, 2019 28.47 28.61 28.13 28.20 28.20 143,300
Mar 18, 2019 28.54 28.76 28.29 28.49 28.49 143,200
Mar 15, 2019 27.96 28.74 27.96 28.50 28.50 356,000
Mar 14, 2019 28.40 28.40 28.03 28.07 28.07 84,800
Mar 13, 2019 28.49 28.69 28.32 28.35 28.35 76,100
Mar 12, 2019 28.78 28.90 28.27 28.43 28.43 128,800
Mar 11, 2019 28.43 28.82 28.30 28.75 28.75 94,500
Mar 08, 2019 28.26 28.49 28.16 28.40 28.40 95,500
Mar 07, 2019 28.61 28.93 28.34 28.40 28.40 104,600
Mar 06, 2019 29.58 29.72 28.58 28.67 28.67 141,300
Mar 05, 2019 29.79 29.98 29.60 29.61 29.61 133,600
Mar 04, 2019 29.97 30.09 29.50 29.79 29.79 137,400
Mar 01, 2019 29.84 30.23 29.75 30.03 30.03 193,500
Feb 28, 2019 29.51 29.73 29.23 29.59 29.59 219,900
Feb 27, 2019 28.90 29.61 28.85 29.52 29.52 172,700
Feb 26, 2019 27.77 30.09 27.03 29.15 29.15 419,000
Feb 25, 2019 31.14 31.41 30.29 30.30 30.30 285,000
Feb 22, 2019 30.63 31.15 30.47 31.10 31.10 151,100
Feb 21, 2019 30.35 30.66 29.99 30.51 30.51 97,000
Feb 20, 2019 30.47 30.75 30.23 30.33 30.33 313,100
Feb 19, 2019 29.86 30.64 29.86 30.52 30.52 146,000
Feb 15, 2019 29.85 30.37 29.85 29.89 29.89 707,100
Feb 14, 2019 29.54 29.93 29.36 29.77 29.77 170,000
Feb 13, 2019 29.55 29.93 29.45 29.58 29.58 167,700
Feb 12, 2019 29.24 29.67 29.04 29.45 29.45 147,200
Feb 11, 2019 28.56 29.14 28.36 29.03 29.03 217,500
Feb 08, 2019 28.66 28.88 28.26 28.34 28.34 343,500
Feb 07, 2019 28.68 28.93 28.57 28.82 28.82 149,900
Feb 06, 2019 28.47 28.72 28.31 28.72 28.72 93,700
Feb 05, 2019 28.29 28.51 28.03 28.46 28.46 113,800
Feb 04, 2019 27.71 28.27 27.43 28.27 28.27 127,200
Feb 01, 2019 27.52 27.79 27.35 27.74 27.74 121,600
Jan 31, 2019 26.88 27.60 26.71 27.57 27.57 156,500
Jan 30, 2019 26.57 27.03 26.33 26.88 26.88 125,700
Jan 29, 2019 26.96 26.96 26.49 26.50 26.50 107,800
Jan 28, 2019 26.97 27.31 26.83 26.96 26.96 116,500
Jan 25, 2019 27.24 27.45 26.99 27.01 27.01 80,800
Jan 24, 2019 26.70 27.38 26.70 27.06 27.06 108,700
Jan 23, 2019 26.84 27.05 26.50 26.70 26.70 80,100
Jan 22, 2019 26.95 27.02 26.62 26.83 26.83 145,200
Jan 18, 2019 27.23 27.52 26.94 27.14 27.14 183,000
Jan 17, 2019 27.16 27.42 26.97 27.12 27.12 263,400
Jan 16, 2019 27.16 27.40 27.14 27.26 27.26 119,800
Jan 15, 2019 26.99 27.25 26.78 27.11 27.11 89,300
Jan 14, 2019 27.12 27.36 26.88 27.04 27.04 81,500
Jan 11, 2019 27.09 27.33 26.97 27.28 27.28 94,000
Jan 10, 2019 26.91 27.29 26.83 27.27 27.27 77,700
Jan 09, 2019 27.06 27.30 26.77 27.08 27.08 121,200
Jan 08, 2019 26.28 27.29 25.97 27.06 27.06 261,200
Jan 07, 2019 25.61 26.27 25.19 26.19 26.19 301,500
Jan 04, 2019 24.88 25.76 24.14 25.68 25.68 144,900
Jan 03, 2019 24.57 24.87 24.23 24.67 24.67 119,600
Jan 02, 2019 24.45 25.02 24.19 24.80 24.80 133,600
Dec 31, 2018 24.57 24.77 24.46 24.73 24.73 156,600
Dec 28, 2018 24.14 24.63 23.93 24.47 24.47 208,200
Dec 27, 2018 23.24 24.12 23.24 24.12 24.12 237,800
Dec 26, 2018 23.06 23.69 22.67 23.69 23.69 165,700
Dec 24, 2018 23.16 23.64 22.86 22.86 22.86 80,700
Dec 21, 2018 24.83 25.17 23.32 23.34 23.34 408,400
Dec 20, 2018 25.02 25.44 24.54 24.89 24.89 165,700
Dec 19, 2018 25.00 25.46 22.80 25.13 25.13 176,300
Dec 18, 2018 24.88 25.26 24.65 25.01 25.01 138,600
Dec 17, 2018 25.38 25.87 24.53 24.64 24.64 167,700
Dec 14, 2018 25.41 25.83 25.31 25.55 25.55 123,500
Dec 13, 2018 25.87 25.87 25.32 25.66 25.66 100,500
Dec 12, 2018 25.46 26.24 25.31 25.86 25.86 140,700
Dec 11, 2018 25.85 25.98 25.15 25.22 25.22 148,400
Dec 10, 2018 25.59 25.94 25.39 25.62 25.62 112,700
Dec 07, 2018 26.20 26.53 25.12 25.67 25.67 137,900
Dec 06, 2018 26.08 26.31 25.61 26.10 26.10 171,600
Dec 04, 2018 27.41 27.59 26.20 26.28 26.28 106,200
Dec 03, 2018 27.96 27.97 27.10 27.45 27.45 116,600
Nov 30, 2018 26.71 27.71 26.70 27.62 27.62 266,500
Nov 29, 2018 27.15 27.73 26.85 26.87 26.87 121,600
Nov 28, 2018 26.91 27.49 26.55 27.31 27.31 154,600
Nov 27, 2018 27.29 27.49 26.87 26.91 26.91 97,300
Nov 26, 2018 27.34 28.18 27.11 27.39 27.39 144,400
Nov 23, 2018 26.59 27.64 26.59 27.09 27.09 58,100
Nov 21, 2018 26.89 27.07 26.48 26.82 26.82 166,000
Nov 20, 2018 28.32 28.32 26.67 26.71 26.71 279,200
Nov 19, 2018 28.34 28.65 27.97 28.60 28.60 225,900
Nov 16, 2018 27.98 28.51 27.98 28.33 28.33 625,500
Nov 15, 2018 27.91 28.71 27.69 28.19 28.19 203,000
Nov 14, 2018 28.74 28.83 27.66 27.91 27.91 173,800
Nov 13, 2018 28.92 28.92 28.33 28.47 28.47 142,500
Nov 12, 2018 28.55 28.95 27.96 28.78 28.78 159,100
Nov 09, 2018 28.27 28.83 28.06 28.55 28.55 166,800
Nov 08, 2018 28.18 28.39 27.92 28.26 28.26 152,800
Nov 07, 2018 27.23 28.51 26.96 28.46 28.46 249,700
Nov 06, 2018 29.82 30.69 26.76 27.13 27.13 359,700
Nov 05, 2018 30.69 31.08 30.38 30.92 30.92 172,200
Nov 02, 2018 30.35 30.77 30.31 30.68 30.68 162,600
Nov 01, 2018 30.71 30.77 29.96 30.26 30.26 176,100
Oct 31, 2018 30.46 30.92 30.33 30.67 30.67 144,400
Oct 30, 2018 29.12 30.23 28.87 30.21 30.21 180,900
Oct 29, 2018 29.94 30.29 28.69 28.99 28.99 128,300
Oct 26, 2018 29.88 30.20 29.50 29.79 29.79 127,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...