Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.94	43.38	36.72	41.77	5,870,141	-10.24(-19.69%)
Feb 27, 2019	51.48	52.33	50.90	52.01	913,530	+0.41(+0.79%)
Feb 26, 2019	55.00	55.00	51.55	51.60	983,436	-3.93(-7.08%)
Feb 25, 2019	55.94	56.34	55.22	55.53	805,584	-0.17(-0.31%)
Feb 22, 2019	54.94	56.23	54.31	55.70	610,400	+0.73(+1.33%)
Feb 21, 2019	54.89	55.22	54.20	54.97	385,710	+0.11(+0.20%)
Feb 20, 2019	54.96	55.12	53.85	54.86	607,391	+0.01(+0.02%)
Feb 19, 2019	54.60	55.00	54.25	54.85	554,143	+0.11(+0.20%)
Feb 15, 2019	54.06	54.77	52.32	54.74	801,400	+0.86(+1.60%)
Feb 14, 2019	52.77	54.19	51.62	53.88	569,545	+1.02(+1.93%)
Feb 13, 2019	52.78	53.45	52.49	52.86	366,667	+0.20(+0.38%)
Feb 12, 2019	51.49	52.71	51.07	52.66	423,596	+1.25(+2.43%)
Feb 11, 2019	51.02	52.25	50.46	51.41	489,814	+0.72(+1.42%)
Feb 08, 2019	50.39	50.79	49.67	50.69	404,400	-0.13(-0.26%)
Feb 07, 2019	52.03	52.62	50.65	50.82	590,755	-1.47(-2.81%)
Feb 06, 2019	52.04	52.51	51.61	52.29	421,932	+0.36(+0.69%)
Feb 05, 2019	52.33	53.11	51.88	51.93	379,557	-0.32(-0.61%)
Feb 04, 2019	51.16	52.25	50.52	52.25	255,632	+1.14(+2.23%)
Feb 01, 2019	51.22	51.77	50.93	51.11	541,600	+0.07(+0.14%)
Jan 31, 2019	50.88	51.49	50.45	51.04	582,547	+0.07(+0.14%)
Jan 30, 2019	50.53	51.32	49.01	50.97	366,856	+0.63(+1.25%)
Jan 29, 2019	50.24	50.83	49.84	50.34	335,273	+0.09(+0.18%)
Jan 28, 2019	49.48	50.54	49.48	50.25	481,216	+0.26(+0.52%)
Jan 25, 2019	49.82	50.23	49.48	49.99	668,700	+0.65(+1.32%)
Jan 24, 2019	49.35	49.52	48.66	49.34	413,274	-0.27(-0.54%)
Jan 23, 2019	49.08	50.31	48.36	49.61	357,748	+0.82(+1.68%)
Jan 22, 2019	49.00	49.52	47.98	48.79	403,597	-0.55(-1.11%)
Jan 18, 2019	48.61	49.58	48.48	49.34	987,600	+0.73(+1.50%)
Jan 17, 2019	47.45	48.87	46.95	48.61	541,391	+0.76(+1.59%)
Jan 16, 2019	47.93	48.79	47.81	47.85	501,357	-0.16(-0.33%)
Jan 15, 2019	47.85	48.97	47.24	48.01	547,393	+0.17(+0.36%)
Jan 14, 2019	47.20	48.98	47.03	47.84	647,384	+0.39(+0.82%)
Jan 11, 2019	46.79	47.50	45.76	47.45	1,092,800	-0.12(-0.25%)
Jan 10, 2019	45.23	47.58	45.07	47.57	509,158	+2.23(+4.92%)
Jan 09, 2019	44.98	46.08	44.51	45.34	671,412	+0.34(+0.76%)
Jan 08, 2019	41.87	45.73	41.87	45.00	1,070,880	+3.71(+8.99%)
Jan 07, 2019	40.44	42.09	40.36	41.29	565,241	+1.26(+3.15%)
Jan 04, 2019	37.42	40.66	37.42	40.03	911,400	+3.12(+8.45%)
Jan 03, 2019	39.03	39.42	36.56	36.91	1,218,383	-2.46(-6.25%)
Jan 02, 2019	38.67	39.58	38.00	39.37	655,197	+0.02(+0.05%)
Dec 31, 2018	38.44	39.36	38.05	39.35	424,700	+1.11(+2.90%)
Dec 28, 2018	38.70	40.51	37.31	38.24	454,700	-0.74(-1.90%)
Dec 27, 2018	38.44	39.52	37.27	38.98	813,483	-0.02(-0.05%)
Dec 26, 2018	36.58	39.10	36.58	39.00	932,684	+2.51(+6.88%)
Dec 24, 2018	37.46	37.46	36.27	36.49	381,400	-1.36(-3.59%)
Dec 21, 2018	39.52	40.10	37.51	37.85	1,630,200	-1.76(-4.44%)
Dec 20, 2018	41.75	42.99	39.46	39.61	674,554	-1.84(-4.44%)
Dec 19, 2018	41.50	42.50	40.47	41.45	777,555	+0.29(+0.70%)
Dec 18, 2018	41.33	42.41	40.65	41.16	491,272	-0.13(-0.31%)
Dec 17, 2018	43.50	43.90	41.05	41.29	802,684	-2.44(-5.58%)
Dec 14, 2018	44.77	45.51	43.54	43.73	621,400	-1.18(-2.63%)
Dec 13, 2018	46.40	47.34	43.95	44.91	609,031	-1.25(-2.71%)
Dec 12, 2018	47.34	48.09	46.00	46.16	1,001,373	-1.91(-3.97%)
Dec 11, 2018	48.28	50.22	47.33	48.07	441,154	+0.43(+0.90%)
Dec 10, 2018	48.31	48.53	46.10	47.64	419,792	-0.34(-0.71%)
Dec 07, 2018	48.92	49.63	47.56	47.98	538,500	-1.23(-2.50%)
Dec 06, 2018	49.63	50.06	48.44	49.21	500,781	-1.27(-2.52%)
Dec 04, 2018	51.59	51.88	49.55	50.48	564,200	-1.12(-2.17%)

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.