Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.72	63.42	60.03	63.35	774,600	+0.61(+0.97%)
Feb 27, 2020	63.43	66.51	62.19	62.74	578,597	-1.83(-2.83%)
Feb 26, 2020	65.15	66.10	63.82	64.57	303,450	-0.07(-0.11%)
Feb 25, 2020	67.00	68.36	64.15	64.64	420,967	-2.51(-3.74%)
Feb 24, 2020	66.83	67.97	65.00	67.15	816,530	-3.67(-5.18%)
Feb 21, 2020	72.07	72.12	69.50	70.82	606,200	-0.68(-0.95%)
Feb 20, 2020	69.69	72.44	67.55	71.50	1,066,927	+4.80(+7.20%)
Feb 19, 2020	66.94	67.40	66.53	66.70	482,449	+0.19(+0.29%)
Feb 18, 2020	65.74	66.63	65.35	66.51	302,132	+0.89(+1.36%)
Feb 14, 2020	66.19	66.19	65.16	65.62	214,300	-0.27(-0.41%)
Feb 13, 2020	64.87	66.06	64.45	65.89	325,623	+0.90(+1.38%)
Feb 12, 2020	65.04	65.13	64.06	64.99	334,171	+0.28(+0.43%)
Feb 11, 2020	63.51	66.00	63.45	64.71	337,897	+1.72(+2.73%)
Feb 10, 2020	61.46	63.00	61.46	62.99	187,340	+1.54(+2.51%)
Feb 07, 2020	62.68	62.68	61.06	61.45	237,900	-1.23(-1.96%)
Feb 06, 2020	63.53	63.65	62.47	62.68	310,567	-0.60(-0.95%)
Feb 05, 2020	63.99	64.99	63.19	63.28	261,259	-0.04(-0.06%)
Feb 04, 2020	62.62	63.47	62.04	63.32	303,046	+1.46(+2.36%)
Feb 03, 2020	61.76	62.69	61.74	61.86	265,771	+0.50(+0.81%)
Jan 31, 2020	62.10	62.15	60.84	61.36	421,300	-1.02(-1.64%)
Jan 30, 2020	61.81	62.46	61.32	62.38	236,152	-0.17(-0.27%)
Jan 29, 2020	62.89	63.46	62.21	62.55	206,003	-0.30(-0.48%)
Jan 28, 2020	62.95	63.20	62.31	62.85	241,637	+0.16(+0.26%)
Jan 27, 2020	61.76	63.19	61.13	62.69	477,638	+0.02(+0.03%)
Jan 24, 2020	64.91	65.17	62.51	62.67	472,200	-2.02(-3.12%)
Jan 23, 2020	64.39	64.84	63.55	64.69	341,432	+0.14(+0.22%)
Jan 22, 2020	63.95	64.83	63.76	64.55	413,916	+0.72(+1.13%)
Jan 21, 2020	63.57	63.99	62.61	63.83	519,111	-0.16(-0.25%)
Jan 17, 2020	64.20	64.44	63.32	63.99	344,300	+0.13(+0.20%)
Jan 16, 2020	63.82	64.58	62.77	63.86	575,626	+1.36(+2.18%)
Jan 15, 2020	60.37	64.72	60.34	62.50	1,239,642	+1.96(+3.24%)
Jan 14, 2020	59.63	60.96	59.33	60.54	589,570	+0.73(+1.22%)
Jan 13, 2020	60.18	60.51	59.01	59.81	357,854	-0.26(-0.43%)
Jan 10, 2020	60.00	60.75	59.77	60.07	389,100	+0.12(+0.20%)
Jan 09, 2020	60.24	60.49	59.35	59.95	401,874	-0.01(-0.02%)
Jan 08, 2020	59.91	60.68	59.47	59.96	436,168	+0.20(+0.33%)
Jan 07, 2020	59.98	60.14	59.00	59.76	348,127	-0.14(-0.23%)
Jan 06, 2020	58.45	59.97	57.98	59.90	483,676	+0.86(+1.46%)
Jan 03, 2020	58.56	59.50	58.01	59.04	367,500	-0.47(-0.79%)
Jan 02, 2020	60.00	60.00	58.29	59.51	504,302	+0.03(+0.06%)
Dec 31, 2019	59.48	59.85	59.14	59.48	428,000	-0.07(-0.13%)
Dec 30, 2019	59.15	59.76	58.85	59.55	509,399	+0.52(+0.88%)
Dec 27, 2019	58.90	59.03	57.71	59.03	390,200	+0.20(+0.34%)
Dec 26, 2019	58.70	58.88	58.28	58.83	342,956	+0.20(+0.34%)
Dec 24, 2019	58.90	58.90	57.77	58.63	379,100	+0.04(+0.07%)
Dec 23, 2019	58.90	58.90	57.39	58.59	237,813	+0.00(+0.00%)
Dec 20, 2019	57.84	58.70	57.80	58.59	1,092,200	+1.03(+1.79%)
Dec 19, 2019	56.56	57.56	56.14	57.56	339,261	+1.30(+2.31%)
Dec 18, 2019	56.05	56.40	55.62	56.26	548,258	+0.25(+0.45%)
Dec 17, 2019	56.41	56.64	55.33	56.01	347,255	-0.27(-0.48%)
Dec 16, 2019	56.59	57.04	56.26	56.28	433,245	+0.23(+0.41%)
Dec 13, 2019	57.19	57.49	55.99	56.05	321,600	-1.31(-2.28%)
Dec 12, 2019	56.18	57.95	55.96	57.36	623,543	+1.25(+2.23%)
Dec 11, 2019	56.10	56.16	55.58	56.11	600,210	-0.13(-0.23%)
Dec 10, 2019	55.40	56.26	55.05	56.24	381,725	+0.93(+1.68%)
Dec 09, 2019	55.76	55.76	54.96	55.31	374,678	-0.22(-0.40%)
Dec 06, 2019	54.72	55.68	54.55	55.53	292,300	+1.36(+2.51%)
Dec 05, 2019	54.90	54.90	53.79	54.17	306,339	-0.58(-1.06%)
Dec 04, 2019	54.69	54.99	53.90	54.75	321,061	+0.35(+0.64%)
Dec 03, 2019	54.46	54.90	54.15	54.40	282,454	-0.49(-0.89%)

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.