Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	62.10	62.15	60.84	61.36	421,300	-1.02(-1.64%)
Jan 30, 2020	61.81	62.46	61.32	62.38	236,152	-0.17(-0.27%)
Jan 29, 2020	62.89	63.46	62.21	62.55	206,003	-0.30(-0.48%)
Jan 28, 2020	62.95	63.20	62.31	62.85	241,637	+0.16(+0.26%)
Jan 27, 2020	61.76	63.19	61.13	62.69	477,638	+0.02(+0.03%)
Jan 24, 2020	64.91	65.17	62.51	62.67	472,200	-2.02(-3.12%)
Jan 23, 2020	64.39	64.84	63.55	64.69	341,432	+0.14(+0.22%)
Jan 22, 2020	63.95	64.83	63.76	64.55	413,916	+0.72(+1.13%)
Jan 21, 2020	63.57	63.99	62.61	63.83	519,111	-0.16(-0.25%)
Jan 17, 2020	64.20	64.44	63.32	63.99	344,300	+0.13(+0.20%)
Jan 16, 2020	63.82	64.58	62.77	63.86	575,626	+1.36(+2.18%)
Jan 15, 2020	60.37	64.72	60.34	62.50	1,239,642	+1.96(+3.24%)
Jan 14, 2020	59.63	60.96	59.33	60.54	589,570	+0.73(+1.22%)
Jan 13, 2020	60.18	60.51	59.01	59.81	357,854	-0.26(-0.43%)
Jan 10, 2020	60.00	60.75	59.77	60.07	389,100	+0.12(+0.20%)
Jan 09, 2020	60.24	60.49	59.35	59.95	401,874	-0.01(-0.02%)
Jan 08, 2020	59.91	60.68	59.47	59.96	436,168	+0.20(+0.33%)
Jan 07, 2020	59.98	60.14	59.00	59.76	348,127	-0.14(-0.23%)
Jan 06, 2020	58.45	59.97	57.98	59.90	483,676	+0.86(+1.46%)
Jan 03, 2020	58.56	59.50	58.01	59.04	367,500	-0.47(-0.79%)
Jan 02, 2020	60.00	60.00	58.29	59.51	504,302	+0.03(+0.06%)
Dec 31, 2019	59.48	59.85	59.14	59.48	428,000	-0.07(-0.13%)
Dec 30, 2019	59.15	59.76	58.85	59.55	509,399	+0.52(+0.88%)
Dec 27, 2019	58.90	59.03	57.71	59.03	390,200	+0.20(+0.34%)
Dec 26, 2019	58.70	58.88	58.28	58.83	342,956	+0.20(+0.34%)
Dec 24, 2019	58.90	58.90	57.77	58.63	379,100	+0.04(+0.07%)
Dec 23, 2019	58.90	58.90	57.39	58.59	237,813	+0.00(+0.00%)
Dec 20, 2019	57.84	58.70	57.80	58.59	1,092,200	+1.03(+1.79%)
Dec 19, 2019	56.56	57.56	56.14	57.56	339,261	+1.30(+2.31%)
Dec 18, 2019	56.05	56.40	55.62	56.26	548,258	+0.25(+0.45%)
Dec 17, 2019	56.41	56.64	55.33	56.01	347,255	-0.27(-0.48%)
Dec 16, 2019	56.59	57.04	56.26	56.28	433,245	+0.23(+0.41%)
Dec 13, 2019	57.19	57.49	55.99	56.05	321,600	-1.31(-2.28%)
Dec 12, 2019	56.18	57.95	55.96	57.36	623,543	+1.25(+2.23%)
Dec 11, 2019	56.10	56.16	55.58	56.11	600,210	-0.13(-0.23%)
Dec 10, 2019	55.40	56.26	55.05	56.24	381,725	+0.93(+1.68%)
Dec 09, 2019	55.76	55.76	54.96	55.31	374,678	-0.22(-0.40%)
Dec 06, 2019	54.72	55.68	54.55	55.53	292,300	+1.36(+2.51%)
Dec 05, 2019	54.90	54.90	53.79	54.17	306,339	-0.58(-1.06%)
Dec 04, 2019	54.69	54.99	53.90	54.75	321,061	+0.35(+0.64%)
Dec 03, 2019	54.46	54.90	54.15	54.40	282,454	-0.49(-0.89%)
Dec 02, 2019	54.84	55.28	54.29	54.89	423,716	-0.02(-0.04%)
Nov 29, 2019	55.13	55.23	54.61	54.91	164,200	-0.26(-0.46%)
Nov 27, 2019	55.13	55.37	54.39	55.16	349,700	+0.19(+0.34%)
Nov 26, 2019	54.55	55.20	54.55	54.98	380,403	+0.18(+0.33%)
Nov 25, 2019	53.34	54.89	53.02	54.80	403,899	+1.93(+3.65%)
Nov 22, 2019	51.91	53.08	50.94	52.87	337,100	+1.18(+2.28%)
Nov 21, 2019	52.43	52.43	51.34	51.69	352,633	-0.39(-0.75%)
Nov 20, 2019	51.52	52.97	51.40	52.08	515,066	+0.42(+0.81%)
Nov 19, 2019	51.27	51.92	50.77	51.66	234,374	+0.69(+1.35%)
Nov 18, 2019	51.36	51.40	50.52	50.97	309,187	-0.37(-0.72%)
Nov 15, 2019	50.81	51.42	50.13	51.34	363,400	+0.88(+1.74%)
Nov 14, 2019	49.34	50.57	49.30	50.46	359,164	+0.99(+2.00%)
Nov 13, 2019	49.13	49.64	48.66	49.47	265,940	-0.01(-0.02%)
Nov 12, 2019	48.50	49.66	48.35	49.48	380,507	+0.99(+2.04%)
Nov 11, 2019	47.69	48.55	47.39	48.49	295,997	+0.49(+1.02%)
Nov 08, 2019	47.74	48.27	47.35	48.00	298,800	-0.04(-0.08%)
Nov 07, 2019	48.25	48.84	47.68	48.04	412,286	-0.20(-0.41%)
Nov 06, 2019	48.92	49.00	47.93	48.24	375,075	-0.79(-1.61%)
Nov 05, 2019	49.25	49.76	48.74	49.03	445,526	+0.03(+0.06%)
Nov 04, 2019	51.05	51.24	48.99	49.00	762,556	-1.50(-2.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.