Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	62.48	62.71	61.03	62.39	466,100	-0.29(-0.46%)
Jul 30, 2020	62.48	63.07	62.01	62.68	360,044	-0.07(-0.11%)
Jul 29, 2020	61.51	62.95	61.51	62.75	315,351	+1.49(+2.43%)
Jul 28, 2020	61.28	62.14	61.17	61.26	411,125	-0.23(-0.37%)
Jul 27, 2020	59.48	61.56	59.42	61.49	312,858	+1.96(+3.29%)
Jul 24, 2020	61.60	62.00	59.29	59.53	647,400	-2.98(-4.77%)
Jul 23, 2020	62.63	63.71	62.26	62.51	560,007	-0.07(-0.11%)
Jul 22, 2020	61.12	62.62	61.12	62.58	557,253	+1.66(+2.72%)
Jul 21, 2020	61.13	61.76	60.59	60.92	301,578	+0.16(+0.26%)
Jul 20, 2020	61.82	62.26	60.75	60.76	336,036	-1.24(-2.00%)
Jul 17, 2020	61.17	62.48	61.08	62.00	427,300	+1.13(+1.86%)
Jul 16, 2020	61.59	62.17	60.49	60.87	358,925	-0.61(-0.99%)
Jul 15, 2020	60.00	61.75	59.61	61.48	608,990	+2.27(+3.83%)
Jul 14, 2020	56.47	59.26	56.25	59.21	503,923	+2.92(+5.19%)
Jul 13, 2020	57.26	58.45	56.28	56.29	578,398	-0.09(-0.16%)
Jul 10, 2020	56.06	56.88	55.68	56.38	277,600	+0.14(+0.25%)
Jul 09, 2020	57.13	57.13	55.27	56.24	472,209	-0.32(-0.57%)
Jul 08, 2020	57.42	57.77	56.13	56.56	676,678	-0.84(-1.46%)
Jul 07, 2020	57.61	58.40	56.86	57.40	668,423	-0.75(-1.29%)
Jul 06, 2020	59.11	59.11	57.53	58.15	1,395,087	+0.62(+1.08%)
Jul 02, 2020	58.64	58.98	57.02	57.53	514,400	-0.15(-0.26%)
Jul 01, 2020	58.52	58.85	57.13	57.68	532,754	-0.57(-0.98%)
Jun 30, 2020	57.68	58.60	57.04	58.25	611,384	+0.66(+1.15%)
Jun 29, 2020	57.01	57.69	55.61	57.59	817,325	+1.59(+2.84%)
Jun 26, 2020	55.37	56.84	54.48	56.00	7,928,300	+0.41(+0.74%)
Jun 25, 2020	53.64	55.66	53.18	55.59	854,661	+1.33(+2.45%)
Jun 24, 2020	55.57	55.88	53.21	54.26	937,888	-1.80(-3.21%)
Jun 23, 2020	55.71	56.40	54.59	56.06	695,238	+1.39(+2.54%)
Jun 22, 2020	54.64	55.45	53.59	54.67	608,784	-0.63(-1.14%)
Jun 19, 2020	54.67	57.52	54.09	55.30	1,245,500	+1.25(+2.31%)
Jun 18, 2020	53.70	54.55	52.56	54.05	725,361	+0.47(+0.88%)
Jun 17, 2020	55.68	56.39	53.43	53.58	617,049	-1.91(-3.44%)
Jun 16, 2020	55.90	56.15	54.09	55.49	566,142	+1.82(+3.39%)
Jun 15, 2020	51.22	53.73	50.33	53.67	670,745	+0.87(+1.65%)
Jun 12, 2020	54.31	54.84	50.37	52.80	717,800	+0.25(+0.48%)
Jun 11, 2020	55.00	56.20	51.92	52.55	825,793	-4.46(-7.82%)
Jun 10, 2020	58.06	58.37	56.01	57.01	639,096	-0.96(-1.66%)
Jun 09, 2020	57.55	59.58	57.42	57.97	816,758	-0.14(-0.24%)
Jun 08, 2020	60.18	60.96	57.41	58.11	940,388	-1.80(-3.01%)
Jun 05, 2020	63.01	63.43	59.79	59.91	749,400	-1.06(-1.75%)
Jun 04, 2020	61.76	62.84	60.51	60.98	559,827	-1.10(-1.77%)
Jun 03, 2020	62.20	64.29	61.91	62.08	673,821	+0.85(+1.39%)
Jun 02, 2020	61.83	61.83	60.17	61.23	546,241	-0.03(-0.05%)
Jun 01, 2020	61.13	61.88	60.47	61.26	607,198	+0.27(+0.44%)
May 29, 2020	59.73	61.30	58.71	60.99	672,600	-0.13(-0.21%)
May 28, 2020	63.20	63.30	60.34	61.12	629,011	-1.31(-2.10%)
May 27, 2020	61.60	62.70	59.58	62.43	510,673	+1.68(+2.77%)
May 26, 2020	61.76	62.92	60.38	60.75	529,181	+1.02(+1.71%)
May 22, 2020	60.42	60.42	59.10	59.73	253,100	+0.18(+0.30%)
May 21, 2020	59.99	60.64	58.98	59.55	322,384	-0.23(-0.38%)
May 20, 2020	58.47	60.00	58.05	59.78	420,227	+1.99(+3.44%)
May 19, 2020	57.57	59.23	57.33	57.79	353,875	-0.24(-0.41%)
May 18, 2020	57.10	59.00	54.98	58.03	448,990	+2.65(+4.79%)
May 15, 2020	53.80	55.62	52.78	55.38	386,400	+1.43(+2.65%)
May 14, 2020	51.85	54.32	51.41	53.95	465,274	+0.39(+0.73%)
May 13, 2020	55.24	56.18	53.07	53.56	656,366	-1.77(-3.19%)
May 12, 2020	57.46	57.85	55.30	55.33	537,814	-1.83(-3.21%)
May 11, 2020	55.46	57.75	55.23	57.16	674,928	+0.28(+0.49%)
May 08, 2020	57.36	57.36	56.14	56.88	295,800	+0.82(+1.46%)
May 07, 2020	54.53	56.26	54.06	56.06	391,603	+2.59(+4.84%)
May 06, 2020	54.25	54.31	52.41	53.47	319,217	-0.41(-0.76%)
May 05, 2020	54.47	56.52	53.38	53.88	459,531	+0.43(+0.80%)
May 04, 2020	53.17	54.11	51.74	53.45	759,315	+0.25(+0.47%)

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.