Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	62.05	63.50	61.73	63.10	497,159	+1.10(+1.77%)
Aug 28, 2020	60.94	62.05	60.28	62.00	301,900	+1.41(+2.33%)
Aug 27, 2020	60.42	61.20	59.20	60.59	699,963	+0.13(+0.22%)
Aug 26, 2020	60.53	61.58	59.65	60.46	309,200	+0.12(+0.20%)
Aug 25, 2020	59.88	60.71	59.39	60.34	696,258	+0.64(+1.07%)
Aug 24, 2020	60.55	61.16	59.14	59.70	378,398	-0.17(-0.28%)
Aug 21, 2020	59.16	59.93	58.79	59.87	343,300	+0.59(+1.00%)
Aug 20, 2020	58.96	59.41	58.52	59.28	338,122	-0.31(-0.52%)
Aug 19, 2020	60.10	61.83	59.44	59.59	355,604	-0.78(-1.29%)
Aug 18, 2020	61.31	61.62	60.33	60.37	308,257	-1.21(-1.96%)
Aug 17, 2020	61.25	62.05	60.98	61.58	444,243	+0.80(+1.32%)
Aug 14, 2020	62.80	62.80	60.33	60.78	428,500	-2.38(-3.77%)
Aug 13, 2020	63.59	64.38	63.12	63.16	315,585	-0.76(-1.19%)
Aug 12, 2020	63.44	64.16	62.42	63.92	448,487	+1.41(+2.26%)
Aug 11, 2020	63.07	63.40	62.10	62.51	447,072	-0.25(-0.40%)
Aug 10, 2020	63.69	63.96	62.59	62.76	548,030	-0.98(-1.54%)
Aug 07, 2020	64.12	65.68	62.80	63.74	447,700	-0.51(-0.79%)
Aug 06, 2020	65.99	66.31	62.88	64.25	1,266,287	-0.84(-1.29%)
Aug 05, 2020	65.24	65.60	63.98	65.09	619,058	+0.38(+0.59%)
Aug 04, 2020	64.58	65.15	63.87	64.71	534,535	-0.35(-0.54%)
Aug 03, 2020	62.81	65.19	62.42	65.06	457,631	+2.67(+4.28%)
Jul 31, 2020	62.48	62.71	61.03	62.39	466,100	-0.29(-0.46%)
Jul 30, 2020	62.48	63.07	62.01	62.68	360,044	-0.07(-0.11%)
Jul 29, 2020	61.51	62.95	61.51	62.75	315,351	+1.49(+2.43%)
Jul 28, 2020	61.28	62.14	61.17	61.26	411,125	-0.23(-0.37%)
Jul 27, 2020	59.48	61.56	59.42	61.49	312,858	+1.96(+3.29%)
Jul 24, 2020	61.60	62.00	59.29	59.53	647,400	-2.98(-4.77%)
Jul 23, 2020	62.63	63.71	62.26	62.51	560,007	-0.07(-0.11%)
Jul 22, 2020	61.12	62.62	61.12	62.58	557,253	+1.66(+2.72%)
Jul 21, 2020	61.13	61.76	60.59	60.92	301,578	+0.16(+0.26%)
Jul 20, 2020	61.82	62.26	60.75	60.76	336,036	-1.24(-2.00%)
Jul 17, 2020	61.17	62.48	61.08	62.00	427,300	+1.13(+1.86%)
Jul 16, 2020	61.59	62.17	60.49	60.87	358,925	-0.61(-0.99%)
Jul 15, 2020	60.00	61.75	59.61	61.48	608,990	+2.27(+3.83%)
Jul 14, 2020	56.47	59.26	56.25	59.21	503,923	+2.92(+5.19%)
Jul 13, 2020	57.26	58.45	56.28	56.29	578,398	-0.09(-0.16%)
Jul 10, 2020	56.06	56.88	55.68	56.38	277,600	+0.14(+0.25%)
Jul 09, 2020	57.13	57.13	55.27	56.24	472,209	-0.32(-0.57%)
Jul 08, 2020	57.42	57.77	56.13	56.56	676,678	-0.84(-1.46%)
Jul 07, 2020	57.61	58.40	56.86	57.40	668,423	-0.75(-1.29%)
Jul 06, 2020	59.11	59.11	57.53	58.15	1,395,087	+0.62(+1.08%)
Jul 02, 2020	58.64	58.98	57.02	57.53	514,400	-0.15(-0.26%)
Jul 01, 2020	58.52	58.85	57.13	57.68	532,754	-0.57(-0.98%)
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%)

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.