Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	76.69	78.25	75.05	77.35	644,100	+0.96(+1.26%)
Feb 25, 2021	76.29	77.06	72.16	76.39	1,396,595	-0.42(-0.55%)
Feb 24, 2021	73.89	76.81	72.51	76.81	993,770	+3.70(+5.06%)
Feb 23, 2021	73.03	74.54	71.83	73.11	452,690	-0.90(-1.22%)
Feb 22, 2021	75.24	75.24	72.86	74.01	853,202	-1.61(-2.13%)
Feb 19, 2021	74.78	76.76	74.00	75.62	705,900	+1.26(+1.69%)
Feb 18, 2021	75.69	76.60	73.43	74.36	1,015,211	-3.78(-4.84%)
Feb 17, 2021	77.18	79.04	76.22	78.14	598,338	-0.45(-0.57%)
Feb 16, 2021	80.63	81.35	78.26	78.59	410,421	-2.17(-2.69%)
Feb 12, 2021	80.25	81.14	79.71	80.76	750,700	+0.55(+0.69%)
Feb 11, 2021	79.17	80.64	78.67	80.21	691,867	+1.33(+1.69%)
Feb 10, 2021	78.44	79.79	78.04	78.88	442,214	+1.32(+1.70%)
Feb 09, 2021	77.41	78.66	76.41	77.56	352,186	+0.32(+0.41%)
Feb 08, 2021	76.93	77.73	76.46	77.24	401,876	+0.62(+0.81%)
Feb 05, 2021	77.07	77.07	75.19	76.62	337,800	+0.16(+0.21%)
Feb 04, 2021	77.87	77.92	76.04	76.46	411,898	-0.96(-1.24%)
Feb 03, 2021	76.67	77.64	75.77	77.42	636,474	+0.33(+0.43%)
Feb 02, 2021	76.97	78.00	76.48	77.09	618,487	+1.10(+1.45%)
Feb 01, 2021	74.82	76.33	74.23	75.99	391,822	+1.64(+2.21%)
Jan 29, 2021	75.87	76.78	73.25	74.35	520,700	-1.45(-1.91%)
Jan 28, 2021	74.03	76.83	73.27	75.80	1,040,232	+2.89(+3.96%)
Jan 27, 2021	74.47	75.25	71.95	72.91	932,636	-2.53(-3.35%)
Jan 26, 2021	78.45	78.72	75.25	75.44	943,088	-2.41(-3.10%)
Jan 25, 2021	75.68	77.88	75.53	77.85	910,303	+1.76(+2.31%)
Jan 22, 2021	75.21	76.31	74.60	76.09	815,300	+0.66(+0.87%)
Jan 21, 2021	77.90	78.29	75.36	75.43	650,990	-2.58(-3.31%)
Jan 20, 2021	77.71	78.22	76.93	78.01	779,909	+0.88(+1.14%)
Jan 19, 2021	75.99	77.34	75.50	77.13	555,056	+1.71(+2.27%)
Jan 15, 2021	75.81	76.84	74.83	75.42	620,200	-0.39(-0.51%)
Jan 14, 2021	75.05	76.45	74.62	75.81	730,734	+0.76(+1.01%)
Jan 13, 2021	74.95	75.63	73.00	75.05	557,328	+0.44(+0.59%)
Jan 12, 2021	74.58	75.39	73.92	74.61	762,329	+0.61(+0.82%)
Jan 11, 2021	72.67	74.94	71.81	74.00	735,944	+0.41(+0.56%)
Jan 08, 2021	72.07	73.71	71.41	73.59	984,300	+1.93(+2.69%)
Jan 07, 2021	72.03	72.68	69.35	71.66	633,184	-0.29(-0.40%)
Jan 06, 2021	68.60	72.46	68.33	71.95	798,980	+3.63(+5.31%)
Jan 05, 2021	67.54	69.20	67.11	68.32	648,878	+0.96(+1.43%)
Jan 04, 2021	68.42	68.42	66.02	67.36	478,192	-0.77(-1.13%)
Dec 31, 2020		68.13	68.13	68.13	370,679	+0.47(+0.69%)
Dec 30, 2020	67.14	68.25	66.92	67.66	370,679	+0.51(+0.76%)
Dec 29, 2020	68.35	68.35	66.86	67.15	456,409	-0.66(-0.97%)
Dec 28, 2020	68.42	69.49	67.33	67.81	346,485	-0.21(-0.31%)
Dec 24, 2020	69.63	69.63	67.39	68.02	251,200	-1.17(-1.69%)
Dec 23, 2020	70.47	70.97	68.94	69.19	746,620	-0.67(-0.96%)
Dec 22, 2020	69.80	70.10	67.74	69.86	1,477,093	+0.52(+0.75%)
Dec 21, 2020	68.42	69.86	67.62	69.34	1,505,817	+0.29(+0.42%)
Dec 18, 2020	67.49	69.08	66.92	69.05	2,465,000	+1.90(+2.83%)
Dec 17, 2020	66.68	67.55	65.92	67.15	1,087,501	+0.83(+1.25%)
Dec 16, 2020	66.40	66.44	65.40	66.32	1,128,578	+0.18(+0.27%)
Dec 15, 2020	65.01	66.16	64.26	66.14	638,950	+1.66(+2.57%)
Dec 14, 2020	65.65	66.60	64.18	64.48	684,871	-0.54(-0.83%)
Dec 11, 2020	64.71	65.90	63.28	65.02	791,200	-0.04(-0.06%)
Dec 10, 2020	65.30	66.00	63.72	65.06	839,771	-0.59(-0.90%)
Dec 09, 2020	65.72	66.59	65.20	65.65	871,321	-0.43(-0.65%)
Dec 08, 2020	65.01	66.34	64.49	66.08	1,831,087	+2.28(+3.57%)
Dec 07, 2020	65.00	65.00	63.27	63.80	1,736,886	-0.90(-1.39%)
Dec 04, 2020	62.92	64.92	62.62	64.70	987,400	+2.08(+3.32%)
Dec 03, 2020	62.49	64.60	62.30	62.62	2,188,878	+0.18(+0.29%)
Dec 02, 2020	61.84	62.65	60.38	62.44	3,366,928	-3.28(-4.99%)

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.