Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	66.48	66.99	64.91	65.72	369,631	-0.12(-0.18%)
Nov 30, 2020	66.82	66.82	64.65	65.84	502,871	-0.82(-1.23%)
Nov 27, 2020	66.13	67.29	64.93	66.66	187,200	+0.82(+1.25%)
Nov 25, 2020	66.46	66.46	63.19	65.84	223,400	-0.36(-0.54%)
Nov 24, 2020	67.00	67.00	65.85	66.20	331,136	-0.24(-0.36%)
Nov 23, 2020	65.21	66.70	64.06	66.44	506,689	+1.44(+2.22%)
Nov 20, 2020	62.14	65.13	61.59	65.00	752,700	+2.63(+4.22%)
Nov 19, 2020	62.86	63.19	61.15	62.37	575,925	-0.92(-1.45%)
Nov 18, 2020	63.60	65.30	62.51	63.29	771,404	-0.12(-0.19%)
Nov 17, 2020	62.65	63.51	59.52	63.41	500,297	-0.53(-0.83%)
Nov 16, 2020	64.36	64.60	61.44	63.94	601,979	+0.69(+1.09%)
Nov 13, 2020	62.15	63.37	61.67	63.25	363,800	+1.76(+2.86%)
Nov 12, 2020	59.96	61.71	59.39	61.49	738,025	+1.23(+2.04%)
Nov 11, 2020	62.91	63.05	59.89	60.26	471,281	-1.98(-3.18%)
Nov 10, 2020	63.25	64.62	61.76	62.24	674,726	-1.68(-2.63%)
Nov 09, 2020	62.00	65.80	62.00	63.92	1,019,795	+3.35(+5.53%)
Nov 06, 2020	61.03	61.49	60.34	60.57	295,100	-0.67(-1.09%)
Nov 05, 2020	61.54	61.84	61.02	61.24	396,949	+0.55(+0.91%)
Nov 04, 2020	58.32	61.21	58.31	60.69	447,948	+2.64(+4.55%)
Nov 03, 2020	56.54	58.41	56.54	58.05	478,672	+2.10(+3.76%)
Nov 02, 2020	53.82	56.35	53.82	55.95	740,532	+2.87(+5.40%)
Oct 30, 2020	54.29	55.93	52.29	53.08	879,100	-1.06(-1.96%)
Oct 29, 2020	52.96	55.31	51.04	54.14	1,064,088	+0.77(+1.44%)
Oct 28, 2020	54.83	55.37	53.12	53.37	713,745	-2.55(-4.56%)
Oct 27, 2020	58.05	58.39	55.83	55.92	747,703	-2.03(-3.50%)
Oct 26, 2020	57.07	58.08	56.57	57.95	1,043,847	-0.11(-0.19%)
Oct 23, 2020	58.56	59.76	57.31	58.06	341,900	-0.18(-0.31%)
Oct 22, 2020	57.79	58.75	57.61	58.24	332,754	+0.45(+0.78%)
Oct 21, 2020	59.74	59.96	57.73	57.79	479,022	-1.51(-2.55%)
Oct 20, 2020	60.18	60.74	59.01	59.30	564,389	-0.40(-0.67%)
Oct 19, 2020	60.86	61.08	59.29	59.70	623,061	-1.05(-1.73%)
Oct 16, 2020	61.53	61.95	60.64	60.75	544,000	-0.03(-0.05%)
Oct 15, 2020	60.11	61.12	59.87	60.78	538,014	-0.22(-0.36%)
Oct 14, 2020	61.22	62.21	60.91	61.00	1,034,146	-0.16(-0.26%)
Oct 13, 2020	59.87	61.53	59.70	61.16	662,480	+0.71(+1.17%)
Oct 12, 2020	59.05	60.48	58.46	60.45	870,364	+1.61(+2.74%)
Oct 09, 2020	58.94	58.94	58.13	58.84	389,100	+0.65(+1.12%)
Oct 08, 2020	58.44	58.54	57.49	58.19	586,884	+0.24(+0.41%)
Oct 07, 2020	57.27	58.92	56.89	57.95	841,846	+1.34(+2.37%)
Oct 06, 2020	57.80	57.89	56.13	56.61	557,302	+0.03(+0.05%)
Oct 05, 2020	56.36	56.98	56.06	56.58	652,077	+0.72(+1.29%)
Oct 02, 2020	54.94	56.26	54.94	55.86	779,100	-0.30(-0.53%)

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.