Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	52.08	52.37	50.94	51.09	477,129	-1.16(-2.22%)
Jul 30, 2019	48.99	52.31	48.81	52.25	435,184	+2.92(+5.92%)
Jul 29, 2019	49.37	49.40	48.49	49.33	654,604	+0.14(+0.28%)
Jul 26, 2019	49.61	50.19	48.91	49.19	331,700	-0.43(-0.87%)
Jul 25, 2019	50.22	50.22	49.05	49.62	240,789	-0.57(-1.14%)
Jul 24, 2019	49.42	50.26	49.16	50.19	307,645	+0.56(+1.13%)
Jul 23, 2019	48.82	49.65	48.49	49.63	350,357	+1.01(+2.08%)
Jul 22, 2019	48.48	49.42	48.00	48.62	251,416	+0.41(+0.85%)
Jul 19, 2019	48.48	49.20	48.16	48.21	276,000	-0.17(-0.35%)
Jul 18, 2019	47.78	48.40	47.51	48.38	369,538	+0.77(+1.62%)
Jul 17, 2019	48.69	49.00	47.50	47.61	366,615	-1.10(-2.26%)
Jul 16, 2019	49.26	49.26	48.66	48.71	186,439	-0.57(-1.16%)
Jul 15, 2019	48.81	49.41	48.52	49.28	250,814	+0.55(+1.13%)
Jul 12, 2019	48.43	48.87	48.03	48.73	254,400	+0.15(+0.31%)
Jul 11, 2019	49.20	49.59	48.30	48.58	351,017	-0.42(-0.86%)
Jul 10, 2019	48.88	49.43	48.43	49.00	219,420	+0.11(+0.22%)
Jul 09, 2019	48.71	48.90	48.39	48.89	195,105	-0.08(-0.16%)
Jul 08, 2019	50.49	50.93	48.89	48.97	842,381	-1.69(-3.34%)
Jul 05, 2019	50.34	50.77	49.95	50.66	225,800	-0.13(-0.26%)
Jul 03, 2019	50.90	51.10	50.36	50.79	266,900	+0.02(+0.04%)
Jul 02, 2019	51.49	51.49	50.48	50.77	239,191	-0.56(-1.09%)
Jul 01, 2019	51.42	51.82	50.44	51.33	283,740	+0.24(+0.47%)
Jun 28, 2019	49.81	51.19	49.76	51.09	776,900	+1.46(+2.94%)
Jun 27, 2019	48.96	49.74	48.96	49.63	678,066	+0.74(+1.51%)
Jun 26, 2019	49.00	49.28	48.29	48.89	781,387	-0.07(-0.14%)
Jun 25, 2019	49.84	49.84	48.58	48.96	383,495	-0.63(-1.27%)
Jun 24, 2019	49.54	49.65	48.83	49.59	361,566	+0.05(+0.10%)
Jun 21, 2019	48.44	49.59	48.09	49.54	948,700	+0.71(+1.45%)
Jun 20, 2019	49.18	49.18	48.47	48.83	431,142	+0.12(+0.25%)
Jun 19, 2019	48.69	48.97	47.78	48.71	456,680	+0.30(+0.62%)
Jun 18, 2019	48.39	49.38	47.66	48.41	395,553	+0.28(+0.58%)
Jun 17, 2019	47.32	48.25	46.81	48.13	392,552	+0.89(+1.88%)
Jun 14, 2019	47.10	47.65	46.93	47.24	413,000	+0.15(+0.32%)
Jun 13, 2019	47.59	47.59	46.68	47.09	330,024	-0.27(-0.57%)
Jun 12, 2019	47.28	47.42	46.45	47.36	385,078	+0.24(+0.51%)
Jun 11, 2019	47.21	47.67	46.33	47.12	486,503	+0.37(+0.79%)
Jun 10, 2019	46.15	47.03	45.92	46.75	517,334	+0.81(+1.76%)
Jun 07, 2019	45.73	46.56	45.26	45.94	429,300	+0.65(+1.44%)
Jun 06, 2019	45.00	45.90	44.66	45.29	839,880	+0.21(+0.47%)
Jun 05, 2019	43.65	45.16	43.42	45.08	978,736	+1.80(+4.16%)
Jun 04, 2019	41.44	43.34	41.01	43.28	841,895	+2.18(+5.30%)
Jun 03, 2019	41.23	41.78	40.63	41.10	434,479	-0.13(-0.32%)
May 31, 2019	40.78	41.38	40.43	41.23	594,500	-0.15(-0.36%)
May 30, 2019	41.47	42.11	40.97	41.38	545,342	+0.07(+0.17%)
May 29, 2019	41.70	41.94	41.21	41.31	596,486	-0.56(-1.34%)
May 28, 2019	42.33	43.51	41.87	41.87	539,974	-0.58(-1.37%)
May 24, 2019	41.97	42.78	41.95	42.45	381,000	+0.69(+1.65%)
May 23, 2019	41.71	41.81	40.85	41.76	566,805	-0.40(-0.95%)
May 22, 2019	42.03	42.47	41.26	42.16	498,952	-0.06(-0.14%)
May 21, 2019	41.78	42.25	41.62	42.22	712,910	+0.71(+1.71%)
May 20, 2019	41.35	41.81	40.82	41.51	485,795	+0.08(+0.19%)
May 17, 2019	42.00	42.52	41.25	41.43	430,100	-0.99(-2.33%)
May 16, 2019	43.68	44.12	42.22	42.42	515,876	-1.00(-2.30%)
May 15, 2019	42.71	43.72	42.25	43.42	439,844	+0.40(+0.93%)
May 14, 2019	42.98	43.72	42.53	43.02	500,396	+0.12(+0.28%)
May 13, 2019	42.89	43.83	42.45	42.90	793,788	-1.16(-2.63%)
May 10, 2019	43.36	44.12	42.54	44.06	812,900	+0.15(+0.34%)
May 09, 2019	42.30	45.36	42.30	43.91	1,089,133	-2.06(-4.48%)
May 08, 2019	44.87	46.30	43.79	45.97	838,934	+1.06(+2.36%)
May 07, 2019	46.42	47.26	44.40	44.91	1,103,659	-2.13(-4.53%)
May 06, 2019	46.54	47.65	46.34	47.04	972,266	-0.23(-0.49%)
May 03, 2019	47.00	47.44	46.29	47.27	485,200	+0.56(+1.20%)
May 02, 2019	45.84	46.89	44.92	46.71	604,296	+0.70(+1.52%)

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.