Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	52.07	52.48	48.50	50.15	1,105,395	-3.79(-7.03%)
Oct 30, 2019	53.58	54.02	52.73	53.94	582,609	+0.43(+0.80%)
Oct 29, 2019	53.48	53.82	52.60	53.51	612,357	-0.16(-0.30%)
Oct 28, 2019	53.59	54.12	52.81	53.67	353,221	+0.44(+0.83%)
Oct 25, 2019	53.58	53.92	53.15	53.23	327,700	-0.54(-1.00%)
Oct 24, 2019	53.86	54.10	53.53	53.77	208,078	-0.08(-0.15%)
Oct 23, 2019	54.43	54.80	53.79	53.85	351,527	-0.62(-1.14%)
Oct 22, 2019	54.30	55.10	54.15	54.47	421,162	+0.09(+0.17%)
Oct 21, 2019	55.42	55.55	54.35	54.38	292,085	-0.65(-1.18%)
Oct 18, 2019	55.03	55.68	54.62	55.03	267,200	-0.34(-0.61%)
Oct 17, 2019	55.32	55.73	54.55	55.37	339,665	+0.08(+0.14%)
Oct 16, 2019	54.69	55.90	54.58	55.29	273,739	+0.46(+0.84%)
Oct 15, 2019	54.20	55.16	54.20	54.83	366,464	+0.90(+1.67%)
Oct 14, 2019	53.92	54.44	53.55	53.93	203,893	-0.01(-0.02%)
Oct 11, 2019	53.50	54.84	53.23	53.94	414,200	+1.23(+2.33%)
Oct 10, 2019	52.15	53.00	52.15	52.71	299,414	+0.42(+0.80%)
Oct 09, 2019	51.67	52.50	51.12	52.29	232,683	+1.07(+2.09%)
Oct 08, 2019	52.28	52.28	50.90	51.22	627,723	-1.53(-2.90%)
Oct 07, 2019	52.59	53.54	52.14	52.75	463,245	-0.11(-0.21%)
Oct 04, 2019	51.50	52.90	51.31	52.86	395,100	+1.36(+2.64%)
Oct 03, 2019	51.10	51.84	50.55	51.50	293,693	+0.40(+0.78%)
Oct 02, 2019	51.45	51.59	50.52	51.10	456,753	-0.82(-1.58%)
Oct 01, 2019	53.22	53.69	51.82	51.92	344,764	-1.29(-2.42%)
Sep 30, 2019	53.26	53.82	52.88	53.21	415,318	+0.22(+0.42%)
Sep 27, 2019	54.11	54.12	52.59	52.99	360,000	-1.00(-1.85%)
Sep 26, 2019	54.82	54.91	53.66	53.99	277,853	-0.76(-1.39%)
Sep 25, 2019	54.67	54.92	53.77	54.75	365,479	+0.36(+0.66%)
Sep 24, 2019	55.20	55.35	53.88	54.39	364,899	-0.55(-1.00%)
Sep 23, 2019	55.05	55.22	54.66	54.94	356,351	+0.02(+0.04%)
Sep 20, 2019	55.03	55.55	54.46	54.92	970,900	-0.18(-0.33%)
Sep 19, 2019	54.64	55.67	54.62	55.10	355,939	+0.06(+0.11%)
Sep 18, 2019	54.57	55.48	54.35	55.04	327,205	+0.42(+0.77%)
Sep 17, 2019	55.00	55.52	53.50	54.62	483,213	-0.77(-1.39%)
Sep 16, 2019	54.13	55.69	53.73	55.39	378,025	+0.72(+1.32%)
Sep 13, 2019	54.75	54.94	54.03	54.67	347,200	+0.32(+0.59%)
Sep 12, 2019	54.65	54.73	54.00	54.35	400,160	-0.13(-0.24%)
Sep 11, 2019	52.33	54.50	51.62	54.48	480,915	+2.54(+4.89%)
Sep 10, 2019	52.14	52.22	50.82	51.94	353,218	-0.30(-0.57%)
Sep 09, 2019	53.31	53.31	51.57	52.24	451,248	-0.85(-1.60%)
Sep 06, 2019	52.67	53.96	52.59	53.09	420,500	+0.18(+0.34%)
Sep 05, 2019	52.85	53.19	52.40	52.91	494,887	+0.40(+0.76%)
Sep 04, 2019	52.96	53.04	52.27	52.51	513,778	+0.18(+0.34%)
Sep 03, 2019	52.50	53.16	51.92	52.33	626,173	-0.20(-0.38%)
Aug 30, 2019	53.19	53.19	52.16	52.53	324,300	-0.30(-0.57%)
Aug 29, 2019	53.05	53.26	52.15	52.83	314,537	+0.02(+0.04%)
Aug 28, 2019	52.25	54.24	51.74	52.81	1,197,229	+2.47(+4.91%)
Aug 27, 2019	51.00	51.98	50.22	50.34	335,585	-0.48(-0.94%)
Aug 26, 2019	50.44	50.87	49.84	50.82	245,141	+0.98(+1.97%)
Aug 23, 2019	51.25	51.90	49.62	49.84	283,300	-1.32(-2.58%)
Aug 22, 2019	52.34	52.34	50.65	51.16	197,877	-0.83(-1.60%)
Aug 21, 2019	51.64	52.10	50.94	51.99	311,768	+1.00(+1.96%)
Aug 20, 2019	51.20	51.82	50.92	50.99	237,513	-0.07(-0.14%)
Aug 19, 2019	51.50	51.50	50.87	51.06	393,253	+0.22(+0.43%)
Aug 16, 2019	50.14	51.01	49.76	50.84	215,000	+0.90(+1.80%)
Aug 15, 2019	49.73	50.48	49.72	49.94	226,484	+0.17(+0.34%)
Aug 14, 2019	49.63	50.45	49.47	49.77	356,347	-0.92(-1.81%)
Aug 13, 2019	50.11	51.52	49.92	50.69	303,059	+0.64(+1.28%)
Aug 12, 2019	50.70	50.76	49.98	50.05	299,299	-1.08(-2.11%)
Aug 09, 2019	51.99	52.50	51.12	51.13	335,200	-1.04(-1.99%)
Aug 08, 2019	51.89	52.40	51.17	52.17	749,689	+0.28(+0.54%)
Aug 07, 2019	52.14	52.27	50.04	51.89	957,428	+0.24(+0.46%)
Aug 06, 2019	51.96	52.94	49.47	51.65	852,208	+5.01(+10.74%)
Aug 05, 2019	47.42	48.52	46.03	46.64	669,382	-1.75(-3.62%)
Aug 02, 2019	48.76	48.91	47.58	48.39	398,500	-0.60(-1.22%)

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.