Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	57.68	58.60	57.04	58.25	611,384	+0.66(+1.15%)
Jun 29, 2020	57.01	57.69	55.61	57.59	817,325	+1.59(+2.84%)
Jun 26, 2020	55.37	56.84	54.48	56.00	7,928,300	+0.41(+0.74%)
Jun 25, 2020	53.64	55.66	53.18	55.59	854,661	+1.33(+2.45%)
Jun 24, 2020	55.57	55.88	53.21	54.26	937,888	-1.80(-3.21%)
Jun 23, 2020	55.71	56.40	54.59	56.06	695,238	+1.39(+2.54%)
Jun 22, 2020	54.64	55.45	53.59	54.67	608,784	-0.63(-1.14%)
Jun 19, 2020	54.67	57.52	54.09	55.30	1,245,500	+1.25(+2.31%)
Jun 18, 2020	53.70	54.55	52.56	54.05	725,361	+0.47(+0.88%)
Jun 17, 2020	55.68	56.39	53.43	53.58	617,049	-1.91(-3.44%)
Jun 16, 2020	55.90	56.15	54.09	55.49	566,142	+1.82(+3.39%)
Jun 15, 2020	51.22	53.73	50.33	53.67	670,745	+0.87(+1.65%)
Jun 12, 2020	54.31	54.84	50.37	52.80	717,800	+0.25(+0.48%)
Jun 11, 2020	55.00	56.20	51.92	52.55	825,793	-4.46(-7.82%)
Jun 10, 2020	58.06	58.37	56.01	57.01	639,096	-0.96(-1.66%)
Jun 09, 2020	57.55	59.58	57.42	57.97	816,758	-0.14(-0.24%)
Jun 08, 2020	60.18	60.96	57.41	58.11	940,388	-1.80(-3.01%)
Jun 05, 2020	63.01	63.43	59.79	59.91	749,400	-1.06(-1.75%)
Jun 04, 2020	61.76	62.84	60.51	60.98	559,827	-1.10(-1.77%)
Jun 03, 2020	62.20	64.29	61.91	62.08	673,821	+0.85(+1.39%)
Jun 02, 2020	61.83	61.83	60.17	61.23	546,241	-0.03(-0.05%)
Jun 01, 2020	61.13	61.88	60.47	61.26	607,198	+0.27(+0.44%)
May 29, 2020	59.73	61.30	58.71	60.99	672,600	-0.13(-0.21%)
May 28, 2020	63.20	63.30	60.34	61.12	629,011	-1.31(-2.10%)
May 27, 2020	61.60	62.70	59.58	62.43	510,673	+1.68(+2.77%)
May 26, 2020	61.76	62.92	60.38	60.75	529,181	+1.02(+1.71%)
May 22, 2020	60.42	60.42	59.10	59.73	253,100	+0.18(+0.30%)
May 21, 2020	59.99	60.64	58.98	59.55	322,384	-0.23(-0.38%)
May 20, 2020	58.47	60.00	58.05	59.78	420,227	+1.99(+3.44%)
May 19, 2020	57.57	59.23	57.33	57.79	353,875	-0.24(-0.41%)
May 18, 2020	57.10	59.00	54.98	58.03	448,990	+2.65(+4.79%)
May 15, 2020	53.80	55.62	52.78	55.38	386,400	+1.43(+2.65%)
May 14, 2020	51.85	54.32	51.41	53.95	465,274	+0.39(+0.73%)
May 13, 2020	55.24	56.18	53.07	53.56	656,366	-1.77(-3.19%)
May 12, 2020	57.46	57.85	55.30	55.33	537,814	-1.83(-3.21%)
May 11, 2020	55.46	57.75	55.23	57.16	674,928	+0.28(+0.49%)
May 08, 2020	57.36	57.36	56.14	56.88	295,800	+0.82(+1.46%)
May 07, 2020	54.53	56.26	54.06	56.06	391,603	+2.59(+4.84%)
May 06, 2020	54.25	54.31	52.41	53.47	319,217	-0.41(-0.76%)
May 05, 2020	54.47	56.52	53.38	53.88	459,531	+0.43(+0.80%)
May 04, 2020	53.17	54.11	51.74	53.45	759,315	+0.25(+0.47%)
May 01, 2020	53.54	54.40	51.52	53.20	692,300	-2.59(-4.64%)
Apr 30, 2020	57.51	59.87	55.56	55.79	1,091,452	-0.83(-1.47%)
Apr 29, 2020	54.97	56.94	53.26	56.62	735,895	+3.48(+6.56%)
Apr 28, 2020	53.47	53.56	50.40	53.13	796,131	+1.09(+2.08%)
Apr 27, 2020	51.22	52.71	50.50	52.05	502,447	+1.60(+3.17%)
Apr 24, 2020	50.52	51.26	49.51	50.45	604,400	+0.35(+0.70%)
Apr 23, 2020	49.79	51.92	49.77	50.10	536,802	+0.77(+1.56%)
Apr 22, 2020	50.55	50.55	48.72	49.33	431,240	+0.43(+0.88%)
Apr 21, 2020	48.82	50.09	48.01	48.90	509,499	-1.27(-2.53%)
Apr 20, 2020	49.65	53.07	49.62	50.17	546,682	-1.34(-2.60%)
Apr 17, 2020	50.79	52.10	46.74	51.51	550,900	+3.02(+6.23%)
Apr 16, 2020	47.89	48.73	46.83	48.49	609,262	+1.02(+2.15%)
Apr 15, 2020	47.53	48.11	46.27	47.47	620,065	-2.20(-4.43%)
Apr 14, 2020	49.13	49.85	46.79	49.67	617,955	+2.10(+4.41%)
Apr 13, 2020	48.86	48.86	46.66	47.57	424,276	-2.04(-4.11%)
Apr 09, 2020	48.63	49.92	46.84	49.61	729,500	+3.05(+6.55%)
Apr 08, 2020	41.84	47.53	40.42	46.56	908,040	+5.55(+13.53%)
Apr 07, 2020	43.38	44.97	40.20	41.01	887,735	-0.01(-0.02%)
Apr 06, 2020	36.34	41.45	35.95	41.02	648,603	+6.70(+19.52%)
Apr 03, 2020	34.27	35.52	32.92	34.32	690,100	-0.68(-1.94%)
Apr 02, 2020	35.60	37.00	33.05	35.00	1,058,532	-1.18(-3.26%)

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.