Sykes Enterprises Incorporated (SYKE) Historical Stock Data
53.99 ↓0.01 (-0.02%)
As of August 26, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, SYKE is up 0.02% a day on average. There have been 21 days where Sykes Enterprises Incorporated closed green and 9 days where SYKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-26 | 53.99 | 54.00 | ↑$0.01 (0.02%) | 53.98 | 54.00 | 0.90M |
| 2021-08-25 | 53.97 | 53.98 | ↑$0.01 (0.02%) | 53.97 | 53.99 | 363.51K |
| 2021-08-24 | 53.89 | 53.94 | ↑$0.05 (0.09%) | 53.89 | 53.95 | 276.65K |
| 2021-08-23 | 53.90 | 53.89 | ↓$0.01 (-0.02%) | 53.87 | 53.93 | 153.67K |
| 2021-08-20 | 53.84 | 53.86 | ↑$0.02 (0.04%) | 53.83 | 53.95 | 425.59K |
| 2021-08-19 | 53.83 | 53.85 | ↑$0.02 (0.04%) | 53.82 | 53.93 | 446.36K |
| 2021-08-18 | 53.82 | 53.84 | ↑$0.02 (0.04%) | 53.82 | 53.86 | 235.99K |
| 2021-08-17 | 53.86 | 53.82 | ↓$0.04 (-0.07%) | 53.80 | 53.93 | 685.18K |
| 2021-08-16 | 53.83 | 53.82 | ↓$0.01 (-0.02%) | 53.82 | 53.91 | 438.63K |
| 2021-08-13 | 53.85 | 53.82 | ↓$0.03 (-0.06%) | 53.81 | 54.01 | 304.39K |
| 2021-08-12 | 53.82 | 53.85 | ↑$0.03 (0.06%) | 53.80 | 53.97 | 180.82K |
| 2021-08-11 | 53.81 | 53.83 | ↑$0.02 (0.04%) | 53.81 | 54.00 | 145.66K |
| 2021-08-10 | 53.75 | 53.81 | ↑$0.06 (0.11%) | 53.75 | 53.89 | 633.94K |
| 2021-08-09 | 53.66 | 53.66 | ↑$0.00 (0.00%) | 53.51 | 53.79 | 80.06K |
| 2021-08-06 | 53.66 | 53.71 | ↑$0.05 (0.09%) | 53.62 | 53.85 | 141.39K |
| 2021-08-05 | 53.64 | 53.65 | ↑$0.01 (0.02%) | 53.48 | 53.75 | 111.86K |
| 2021-08-04 | 53.65 | 53.60 | ↓$0.05 (-0.09%) | 53.58 | 53.78 | 224.47K |
| 2021-08-03 | 53.65 | 53.75 | ↑$0.10 (0.19%) | 53.60 | 53.81 | 186.24K |
| 2021-08-02 | 53.91 | 53.64 | ↓$0.27 (-0.50%) | 53.58 | 53.91 | 341.53K |
| 2021-07-30 | 53.65 | 53.66 | ↑$0.01 (0.02%) | 53.61 | 53.73 | 255.36K |
| 2021-07-29 | 53.66 | 53.57 | ↓$0.09 (-0.17%) | 53.57 | 53.85 | 353.40K |
| 2021-07-28 | 53.69 | 53.65 | ↓$0.04 (-0.07%) | 53.62 | 53.80 | 417.28K |
| 2021-07-27 | 53.66 | 53.68 | ↑$0.02 (0.04%) | 53.61 | 53.88 | 167.37K |
| 2021-07-26 | 53.67 | 53.72 | ↑$0.05 (0.09%) | 53.65 | 53.82 | 165.41K |
| 2021-07-23 | 53.55 | 53.74 | ↑$0.19 (0.35%) | 53.51 | 53.82 | 159.44K |
| 2021-07-22 | 53.60 | 53.54 | ↓$0.06 (-0.11%) | 53.53 | 53.66 | 404.47K |
| 2021-07-21 | 53.58 | 53.60 | ↑$0.02 (0.04%) | 53.56 | 53.74 | 206.14K |
| 2021-07-20 | 53.50 | 53.50 | ↑$0.00 (0.00%) | 53.41 | 53.64 | 365.63K |
| 2021-07-19 | 53.35 | 53.42 | ↑$0.07 (0.13%) | 53.35 | 53.59 | 612.11K |
| 2021-07-16 | 53.43 | 53.58 | ↑$0.15 (0.28%) | 53.40 | 53.64 | 276.01K |
Create an account or log in to view more rows.
$SYKE Stair stepping nicely
$SYKE you wanna be a successful trader close your trades green
$SYKE hi hi
$SYKE is going to have a run next month
$SYKE we had no volume for days before the last big rip
$SYKE I do it for the thrills!
$SYKE prepare your cash to buy dip
$SYKE bear trap dude
$SYKE going down
$SYKE going green