Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	54.29	55.93	52.29	53.08	879,100	-1.06(-1.96%)
Oct 29, 2020	52.96	55.31	51.04	54.14	1,064,088	+0.77(+1.44%)
Oct 28, 2020	54.83	55.37	53.12	53.37	713,745	-2.55(-4.56%)
Oct 27, 2020	58.05	58.39	55.83	55.92	747,703	-2.03(-3.50%)
Oct 26, 2020	57.07	58.08	56.57	57.95	1,043,847	-0.11(-0.19%)
Oct 23, 2020	58.56	59.76	57.31	58.06	341,900	-0.18(-0.31%)
Oct 22, 2020	57.79	58.75	57.61	58.24	332,754	+0.45(+0.78%)
Oct 21, 2020	59.74	59.96	57.73	57.79	479,022	-1.51(-2.55%)
Oct 20, 2020	60.18	60.74	59.01	59.30	564,389	-0.40(-0.67%)
Oct 19, 2020	60.86	61.08	59.29	59.70	623,061	-1.05(-1.73%)
Oct 16, 2020	61.53	61.95	60.64	60.75	544,000	-0.03(-0.05%)
Oct 15, 2020	60.11	61.12	59.87	60.78	538,014	-0.22(-0.36%)
Oct 14, 2020	61.22	62.21	60.91	61.00	1,034,146	-0.16(-0.26%)
Oct 13, 2020	59.87	61.53	59.70	61.16	662,480	+0.71(+1.17%)
Oct 12, 2020	59.05	60.48	58.46	60.45	870,364	+1.61(+2.74%)
Oct 09, 2020	58.94	58.94	58.13	58.84	389,100	+0.65(+1.12%)
Oct 08, 2020	58.44	58.54	57.49	58.19	586,884	+0.24(+0.41%)
Oct 07, 2020	57.27	58.92	56.89	57.95	841,846	+1.34(+2.37%)
Oct 06, 2020	57.80	57.89	56.13	56.61	557,302	+0.03(+0.05%)
Oct 05, 2020	56.36	56.98	56.06	56.58	652,077	+0.72(+1.29%)
Oct 02, 2020	54.94	56.26	54.94	55.86	779,100	-0.30(-0.53%)
Oct 01, 2020	55.08	56.46	54.05	56.16	1,413,380	+3.00(+5.63%)
Sep 30, 2020	53.07	53.99	52.79	53.16	833,624	+0.19(+0.36%)
Sep 29, 2020	53.67	54.09	52.04	52.97	633,653	-0.42(-0.79%)
Sep 28, 2020	52.61	54.48	52.47	53.39	853,016	+1.81(+3.51%)
Sep 25, 2020	50.92	51.79	50.59	51.58	2,545,600	+0.29(+0.57%)
Sep 24, 2020	51.73	52.18	50.27	51.29	957,097	-0.62(-1.18%)
Sep 23, 2020	54.60	54.90	51.63	51.91	959,064	-2.57(-4.73%)
Sep 22, 2020	54.01	54.78	53.08	54.48	826,784	+0.48(+0.89%)
Sep 21, 2020	53.25	54.15	51.50	54.00	1,197,736	-0.20(-0.37%)
Sep 18, 2020	55.41	55.64	53.96	54.20	1,360,800	-0.54(-0.99%)
Sep 17, 2020	54.85	56.04	54.41	54.74	987,322	-0.52(-0.94%)
Sep 16, 2020	57.99	58.35	54.54	55.26	5,601,669	-6.30(-10.23%)
Sep 15, 2020	61.81	62.10	60.84	61.56	566,098	+0.57(+0.93%)
Sep 14, 2020	60.46	61.41	59.98	60.99	413,841	+1.35(+2.26%)
Sep 11, 2020	60.33	60.33	58.84	59.64	300,000	-0.37(-0.62%)
Sep 10, 2020	59.92	61.43	59.92	60.01	424,565	+0.24(+0.40%)
Sep 09, 2020	58.98	60.15	58.94	59.77	444,710	+1.36(+2.33%)
Sep 08, 2020	58.23	59.49	57.26	58.41	413,455	-0.56(-0.95%)
Sep 04, 2020	60.69	60.78	57.24	58.97	457,600	-1.22(-2.03%)
Sep 03, 2020	63.04	63.07	59.56	60.19	540,596	-2.81(-4.46%)
Sep 02, 2020	61.80	63.15	60.78	63.00	349,771	+1.18(+1.91%)
Sep 01, 2020	63.37	63.55	61.66	61.82	379,529	-1.28(-2.03%)
Aug 31, 2020	62.05	63.50	61.73	63.10	497,159	+1.10(+1.77%)
Aug 28, 2020	60.94	62.05	60.28	62.00	301,900	+1.41(+2.33%)
Aug 27, 2020	60.42	61.20	59.20	60.59	699,963	+0.13(+0.22%)
Aug 26, 2020	60.53	61.58	59.65	60.46	309,200	+0.12(+0.20%)
Aug 25, 2020	59.88	60.71	59.39	60.34	696,258	+0.64(+1.07%)
Aug 24, 2020	60.55	61.16	59.14	59.70	378,398	-0.17(-0.28%)
Aug 21, 2020	59.16	59.93	58.79	59.87	343,300	+0.59(+1.00%)
Aug 20, 2020	58.96	59.41	58.52	59.28	338,122	-0.31(-0.52%)
Aug 19, 2020	60.10	61.83	59.44	59.59	355,604	-0.78(-1.29%)
Aug 18, 2020	61.31	61.62	60.33	60.37	308,257	-1.21(-1.96%)
Aug 17, 2020	61.25	62.05	60.98	61.58	444,243	+0.80(+1.32%)
Aug 14, 2020	62.80	62.80	60.33	60.78	428,500	-2.38(-3.77%)
Aug 13, 2020	63.59	64.38	63.12	63.16	315,585	-0.76(-1.19%)
Aug 12, 2020	63.44	64.16	62.42	63.92	448,487	+1.41(+2.26%)
Aug 11, 2020	63.07	63.40	62.10	62.51	447,072	-0.25(-0.40%)
Aug 10, 2020	63.69	63.96	62.59	62.76	548,030	-0.98(-1.54%)
Aug 07, 2020	64.12	65.68	62.80	63.74	447,700	-0.51(-0.79%)
Aug 06, 2020	65.99	66.31	62.88	64.25	1,266,287	-0.84(-1.29%)
Aug 05, 2020	65.24	65.60	63.98	65.09	619,058	+0.38(+0.59%)
Aug 04, 2020	64.58	65.15	63.87	64.71	534,535	-0.35(-0.54%)

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.