Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	87.60	88.24	86.98	87.90	791,872	+0.57(+0.65%)
May 27, 2021	87.97	88.12	87.00	87.33	707,410	-0.15(-0.17%)
May 26, 2021	88.86	89.18	87.32	87.48	548,531	-0.73(-0.83%)
May 25, 2021	89.34	90.10	88.03	88.21	660,418	-0.50(-0.56%)
May 24, 2021	87.92	89.20	87.41	88.71	556,293	+1.59(+1.83%)
May 21, 2021	86.88	87.90	86.75	87.12	309,904	+0.45(+0.52%)
May 20, 2021	86.29	87.67	85.50	86.67	849,921	+0.74(+0.86%)
May 19, 2021	84.50	86.17	84.50	85.93	553,057	+0.65(+0.76%)
May 18, 2021	85.48	86.49	85.18	85.28	496,189	-0.12(-0.14%)
May 17, 2021	85.91	86.45	84.92	85.40	369,647	-0.35(-0.41%)
May 14, 2021	85.80	87.14	85.48	85.75	454,733	+0.50(+0.59%)
May 13, 2021	85.13	86.14	84.75	85.25	1,101,128	+0.28(+0.33%)
May 12, 2021	81.94	86.00	81.50	84.97	1,714,206	+2.81(+3.42%)
May 11, 2021	81.59	82.44	81.01	82.16	951,353	-0.48(-0.58%)
May 10, 2021	83.06	84.01	82.34	82.64	1,220,436	-0.18(-0.22%)
May 07, 2021	81.05	83.38	81.02	82.82	554,523	+1.48(+1.82%)
May 06, 2021	81.07	82.41	80.37	81.34	1,175,067	+0.01(+0.01%)
May 05, 2021	82.23	82.42	80.92	81.33	3,245,683	-0.12(-0.15%)
May 04, 2021	79.80	81.55	78.75	81.45	4,672,094	-1.90(-2.28%)
May 03, 2021	85.29	85.88	83.13	83.35	630,832	-1.50(-1.77%)
Apr 30, 2021	83.81	85.58	82.81	84.85	869,600	+1.35(+1.62%)
Apr 29, 2021	86.50	86.50	82.46	83.50	1,006,007	-3.75(-4.30%)
Apr 28, 2021	87.42	88.47	86.94	87.25	1,006,977	-0.06(-0.07%)
Apr 27, 2021	88.00	88.32	86.73	87.31	978,317	-1.53(-1.72%)
Apr 26, 2021	89.14	89.49	88.29	88.84	404,764	+0.29(+0.33%)
Apr 23, 2021	88.63	89.27	87.70	88.55	548,700	-0.15(-0.17%)
Apr 22, 2021	87.99	89.95	87.89	88.70	524,360	+0.76(+0.86%)
Apr 21, 2021	85.02	88.02	84.90	87.94	681,892	+2.67(+3.13%)
Apr 20, 2021	85.83	86.47	83.66	85.27	944,370	+0.04(+0.05%)
Apr 19, 2021	85.94	86.83	84.84	85.23	1,137,228	-1.02(-1.18%)
Apr 16, 2021	86.27	86.88	85.08	86.25	1,079,300	+0.46(+0.54%)
Apr 15, 2021	80.90	85.82	80.54	85.79	1,820,349	+6.25(+7.86%)
Apr 14, 2021	79.12	80.09	78.09	79.54	1,623,676	+0.71(+0.90%)
Apr 13, 2021	78.75	79.97	78.34	78.83	423,576	-0.32(-0.40%)
Apr 12, 2021	79.92	80.30	79.14	79.15	1,469,119	-0.84(-1.06%)
Apr 09, 2021	78.73	80.31	78.31	80.00	574,100	+1.34(+1.71%)
Apr 08, 2021	77.14	78.91	76.41	78.65	663,352	+2.20(+2.88%)
Apr 07, 2021	77.13	78.22	76.16	76.45	542,752	-1.15(-1.48%)
Apr 06, 2021	76.06	77.78	75.76	77.60	895,083	+1.16(+1.52%)
Apr 05, 2021	77.90	78.69	76.32	76.44	711,369	-0.65(-0.84%)
Apr 01, 2021	75.84	78.13	75.84	77.09	801,000	+1.24(+1.63%)
Mar 31, 2021	76.87	78.21	75.85	75.85	1,110,322	-0.86(-1.12%)
Mar 30, 2021	76.35	77.43	76.01	76.71	1,335,939	+0.26(+0.34%)
Mar 29, 2021	76.49	77.59	75.22	76.45	810,636	-1.34(-1.72%)
Mar 26, 2021	76.00	77.84	75.38	77.79	741,900	+2.48(+3.29%)
Mar 25, 2021	75.77	76.67	73.85	75.31	603,118	-0.46(-0.61%)
Mar 24, 2021	75.60	76.92	75.42	75.77	601,998	+0.64(+0.85%)
Mar 23, 2021	77.28	77.67	74.90	75.13	625,000	-2.35(-3.03%)
Mar 22, 2021	77.50	78.69	76.34	77.48	649,971	+0.09(+0.12%)
Mar 19, 2021	76.45	78.09	75.86	77.39	1,202,000	+1.13(+1.48%)
Mar 18, 2021	76.55	77.96	75.15	76.26	1,055,654	-1.09(-1.41%)
Mar 17, 2021	75.08	77.62	73.81	77.35	1,000,925	+2.44(+3.26%)
Mar 16, 2021	75.48	75.97	73.64	74.91	827,598	-0.62(-0.82%)
Mar 15, 2021	73.23	75.94	73.23	75.53	555,525	+1.73(+2.34%)
Mar 12, 2021	73.74	73.98	72.40	73.80	1,024,700	-0.58(-0.78%)
Mar 11, 2021	73.33	75.40	73.09	74.38	970,398	+1.62(+2.23%)
Mar 10, 2021	73.57	74.26	71.94	72.76	1,682,957	+0.38(+0.53%)
Mar 09, 2021	72.15	73.51	71.06	72.38	929,767	+1.59(+2.25%)
Mar 08, 2021	71.89	74.46	70.74	70.79	1,701,026	-1.22(-1.69%)
Mar 05, 2021	71.82	72.92	69.53	72.01	1,435,500	+0.34(+0.47%)
Mar 04, 2021	73.71	74.40	69.78	71.67	1,233,285	-2.15(-2.91%)
Mar 03, 2021	74.64	75.58	73.15	73.82	1,575,689	-1.68(-2.23%)
Mar 02, 2021	76.32	77.50	74.72	75.50	3,098,760	-0.83(-1.09%)

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.