Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	78.26	79.91	78.00	79.20	591,912	-1.06(-1.32%)
Feb 25, 2022	77.94	80.63	78.88	80.26	637,389	+2.41(+3.10%)
Feb 24, 2022	75.48	78.20	75.37	77.85	628,434	+0.91(+1.18%)
Feb 23, 2022	78.82	79.97	76.84	76.94	730,663	-1.66(-2.11%)
Feb 22, 2022	78.67	79.37	77.67	78.60	768,232	-0.39(-0.49%)
Feb 18, 2022				78.99	0	-0.37(-0.47%)
Feb 17, 2022	81.00	83.56	79.06	79.36	1,783,837	-4.01(-4.81%)
Feb 16, 2022	82.17	83.94	80.92	83.37	1,031,262	+1.20(+1.46%)
Feb 15, 2022	89.52	90.32	81.92	82.17	1,050,996	-6.80(-7.64%)
Feb 14, 2022	89.99	90.68	88.60	88.97	610,318	-1.28(-1.42%)
Feb 11, 2022	91.54	92.42	90.10	90.25	555,491	-1.34(-1.46%)
Feb 10, 2022	90.00	92.58	89.75	91.59	660,389	-0.02(-0.02%)
Feb 09, 2022	90.99	91.72	89.32	91.61	703,456	+1.44(+1.60%)
Feb 08, 2022	87.84	90.80	87.84	90.17	249,196	+0.93(+1.04%)
Feb 07, 2022	90.00	90.84	89.05	89.24	262,998	-0.60(-0.67%)
Feb 04, 2022	89.28	90.84	88.25	89.84	500,087	-0.17(-0.19%)
Feb 03, 2022	90.30	91.33		90.01	277,274	-1.85(-2.01%)
Feb 02, 2022	90.45	92.62	90.30	91.86	470,754	+1.50(+1.66%)
Feb 01, 2022	91.07	91.07	87.39	90.36	434,349	-0.20(-0.22%)
Jan 31, 2022	88.73	90.62		90.56	473,261	+1.90(+2.14%)
Jan 28, 2022	85.25	88.72	84.89	88.66	534,387	+3.26(+3.82%)
Jan 27, 2022	86.70	87.51	85.03	85.40	339,992	-0.24(-0.28%)
Jan 26, 2022	86.68	88.58	85.14	85.64	453,430	-0.64(-0.74%)
Jan 25, 2022	86.79	87.93	82.71	86.28	346,196	-1.59(-1.81%)
Jan 24, 2022	85.05	88.30	82.42	87.87	466,698	+1.63(+1.89%)
Jan 21, 2022	87.21	87.70	85.61	86.24	501,073	-1.12(-1.28%)
Jan 20, 2022	87.12	89.16	86.49	87.36	581,519	+0.90(+1.04%)
Jan 19, 2022	86.59	88.42	86.16	86.46	413,063	+0.37(+0.43%)
Jan 18, 2022	88.00	88.73	85.54	86.09	577,682	-3.90(-4.33%)
Jan 14, 2022				89.99	0	-2.27(-2.46%)
Jan 13, 2022	93.12	94.22	91.90	92.26	447,540	-1.11(-1.19%)
Jan 12, 2022	94.21	94.86	93.12	93.37	634,169	-0.63(-0.67%)
Jan 11, 2022	93.76	94.56	92.56	94.00	425,760	+0.31(+0.33%)
Jan 10, 2022	90.67	93.74	89.59	93.69	625,299	+1.89(+2.06%)
Jan 07, 2022	95.31	95.68	91.73	91.80	485,148	-3.50(-3.67%)
Jan 06, 2022	93.01	95.66	92.53	95.30	483,884	+1.49(+1.59%)
Jan 05, 2022	94.57	96.67	93.58	93.81	700,951	-0.57(-0.60%)
Jan 04, 2022	98.95	99.52	91.70	94.38	1,294,565	-4.98(-5.01%)
Jan 03, 2022	102.07	102.67	98.29	99.36	402,599	-3.32(-3.23%)
Dec 31, 2021	102.95	104.17	102.62	102.68	342,145	-0.15(-0.15%)
Dec 30, 2021	102.55	103.77	102.37	102.83	325,403	+0.47(+0.46%)
Dec 29, 2021	101.49	102.53	101.08	102.36	199,301	+0.57(+0.56%)
Dec 28, 2021	101.61	102.61	100.27	101.79	215,589	-0.21(-0.21%)
Dec 27, 2021	101.24	102.13	100.85	102.00	257,900	+1.14(+1.13%)
Dec 23, 2021	101.57	101.57	99.34	100.86	208,751	+0.68(+0.68%)
Dec 22, 2021	97.09	100.54	97.08	100.18	299,954	+2.81(+2.89%)
Dec 21, 2021	97.37	97.58	95.74	97.37	456,960	+1.34(+1.40%)
Dec 20, 2021	97.47	98.05	94.55	96.03	722,197	-2.12(-2.16%)
Dec 17, 2021	97.16	99.50	96.56	98.15	1,995,341	-0.75(-0.76%)
Dec 16, 2021	100.63	101.80	98.57	98.90	515,821	-1.90(-1.88%)
Dec 15, 2021	96.39	100.86	96.39	100.80	565,740	+1.77(+1.79%)
Dec 14, 2021	99.81	100.05	97.08	99.03	539,247	-1.83(-1.81%)
Dec 13, 2021	99.80	101.89	98.37	100.86	531,608	+0.78(+0.78%)
Dec 10, 2021	100.44	102.36	98.28	100.08	641,584	-0.85(-0.84%)
Dec 09, 2021	101.40	103.80	100.78	100.93	384,994	-1.15(-1.13%)
Dec 08, 2021	101.89	103.44	101.03	102.08	465,495	-0.24(-0.23%)
Dec 07, 2021	99.76	102.87	97.55	102.32	536,851	+3.36(+3.40%)
Dec 06, 2021	97.42	99.88	96.69	98.96	534,662	+1.73(+1.78%)
Dec 03, 2021	99.40	99.40	96.21	97.23	385,198	-1.42(-1.44%)
Dec 02, 2021	96.87	98.74	95.29	98.65	400,711	+2.16(+2.24%)

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.