Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	51.22	51.23	48.70	48.99	545,520	-2.10(-4.11%)
Jul 31, 2019	52.08	52.37	50.94	51.09	477,129	-1.16(-2.22%)
Jul 30, 2019	48.99	52.31	48.81	52.25	435,184	+2.92(+5.92%)
Jul 29, 2019	49.37	49.40	48.49	49.33	654,604	+0.14(+0.28%)
Jul 26, 2019	49.61	50.19	48.91	49.19	331,700	-0.43(-0.87%)
Jul 25, 2019	50.22	50.22	49.05	49.62	240,789	-0.57(-1.14%)
Jul 24, 2019	49.42	50.26	49.16	50.19	307,645	+0.56(+1.13%)
Jul 23, 2019	48.82	49.65	48.49	49.63	350,357	+1.01(+2.08%)
Jul 22, 2019	48.48	49.42	48.00	48.62	251,416	+0.41(+0.85%)
Jul 19, 2019	48.48	49.20	48.16	48.21	276,000	-0.17(-0.35%)
Jul 18, 2019	47.78	48.40	47.51	48.38	369,538	+0.77(+1.62%)
Jul 17, 2019	48.69	49.00	47.50	47.61	366,615	-1.10(-2.26%)
Jul 16, 2019	49.26	49.26	48.66	48.71	186,439	-0.57(-1.16%)
Jul 15, 2019	48.81	49.41	48.52	49.28	250,814	+0.55(+1.13%)
Jul 12, 2019	48.43	48.87	48.03	48.73	254,400	+0.15(+0.31%)
Jul 11, 2019	49.20	49.59	48.30	48.58	351,017	-0.42(-0.86%)
Jul 10, 2019	48.88	49.43	48.43	49.00	219,420	+0.11(+0.22%)
Jul 09, 2019	48.71	48.90	48.39	48.89	195,105	-0.08(-0.16%)
Jul 08, 2019	50.49	50.93	48.89	48.97	842,381	-1.69(-3.34%)
Jul 05, 2019	50.34	50.77	49.95	50.66	225,800	-0.13(-0.26%)
Jul 03, 2019	50.90	51.10	50.36	50.79	266,900	+0.02(+0.04%)
Jul 02, 2019	51.49	51.49	50.48	50.77	239,191	-0.56(-1.09%)

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.