Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	51.40	51.47	49.53	50.50	611,800	+0.35(+0.70%)
Oct 31, 2019	52.07	52.48	48.50	50.15	1,105,395	-3.79(-7.03%)
Oct 30, 2019	53.58	54.02	52.73	53.94	582,609	+0.43(+0.80%)
Oct 29, 2019	53.48	53.82	52.60	53.51	612,357	-0.16(-0.30%)
Oct 28, 2019	53.59	54.12	52.81	53.67	353,221	+0.44(+0.83%)
Oct 25, 2019	53.58	53.92	53.15	53.23	327,700	-0.54(-1.00%)
Oct 24, 2019	53.86	54.10	53.53	53.77	208,078	-0.08(-0.15%)
Oct 23, 2019	54.43	54.80	53.79	53.85	351,527	-0.62(-1.14%)
Oct 22, 2019	54.30	55.10	54.15	54.47	421,162	+0.09(+0.17%)
Oct 21, 2019	55.42	55.55	54.35	54.38	292,085	-0.65(-1.18%)
Oct 18, 2019	55.03	55.68	54.62	55.03	267,200	-0.34(-0.61%)
Oct 17, 2019	55.32	55.73	54.55	55.37	339,665	+0.08(+0.14%)
Oct 16, 2019	54.69	55.90	54.58	55.29	273,739	+0.46(+0.84%)
Oct 15, 2019	54.20	55.16	54.20	54.83	366,464	+0.90(+1.67%)
Oct 14, 2019	53.92	54.44	53.55	53.93	203,893	-0.01(-0.02%)
Oct 11, 2019	53.50	54.84	53.23	53.94	414,200	+1.23(+2.33%)
Oct 10, 2019	52.15	53.00	52.15	52.71	299,414	+0.42(+0.80%)
Oct 09, 2019	51.67	52.50	51.12	52.29	232,683	+1.07(+2.09%)
Oct 08, 2019	52.28	52.28	50.90	51.22	627,723	-1.53(-2.90%)
Oct 07, 2019	52.59	53.54	52.14	52.75	463,245	-0.11(-0.21%)
Oct 04, 2019	51.50	52.90	51.31	52.86	395,100	+1.36(+2.64%)
Oct 03, 2019	51.10	51.84	50.55	51.50	293,693	+0.40(+0.78%)
Oct 02, 2019	51.45	51.59	50.52	51.10	456,753	-0.82(-1.58%)

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.