Syneos Health Inc (NQ: SYNH )

75.19 USD -0.24 (-0.31%)
Streaming Delayed Price Updated: 1:10 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 77.90 78.29 75.36 75.43 650,990 -2.58(-3.31%)
Jan 20, 2021 77.71 78.22 76.93 78.01 779,909 +0.88(+1.14%)
Jan 19, 2021 75.99 77.34 75.50 77.13 555,056 +1.71(+2.27%)
Jan 15, 2021 75.81 76.84 74.83 75.42 620,200 -0.39(-0.51%)
Jan 14, 2021 75.05 76.45 74.62 75.81 730,734 +0.76(+1.01%)
Jan 13, 2021 74.95 75.63 73.00 75.05 557,328 +0.44(+0.59%)
Jan 12, 2021 74.58 75.39 73.92 74.61 762,329 +0.61(+0.82%)
Jan 11, 2021 72.67 74.94 71.81 74.00 735,944 +0.41(+0.56%)
Jan 08, 2021 72.07 73.71 71.41 73.59 984,300 +1.93(+2.69%)
Jan 07, 2021 72.03 72.68 69.35 71.66 633,184 -0.29(-0.40%)
Jan 06, 2021 68.60 72.46 68.33 71.95 798,980 +3.63(+5.31%)
Jan 05, 2021 67.54 69.20 67.11 68.32 648,878 +0.96(+1.43%)
Jan 04, 2021 68.42 68.42 66.01 67.36 478,192 -0.77(-1.13%)
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 65.79 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%)
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.