Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	71.10	72.93	71.09	71.68	819,757	-0.47(-0.65%)
Jun 29, 2022	71.22	72.56	70.41	72.15	392,673	+0.68(+0.95%)
Jun 28, 2022	72.94	73.56	71.39	71.47	552,668	-1.45(-1.99%)
Jun 27, 2022	72.71	73.34	71.38	72.92	641,822	+0.78(+1.08%)
Jun 24, 2022	70.31	72.31	69.60	72.14	922,183	+2.23(+3.19%)
Jun 23, 2022	65.90	70.00	65.77	69.91	454,153	+4.49(+6.86%)
Jun 22, 2022	63.97	65.96	63.97	65.42	879,127	+0.76(+1.18%)
Jun 21, 2022	65.09	65.84	64.30	64.66	871,457	+0.35(+0.54%)
Jun 17, 2022	63.47	65.14	62.79	64.31	988,654	+1.25(+1.98%)
Jun 16, 2022	63.05	64.07	62.66	63.06	874,966	-1.99(-3.06%)
Jun 15, 2022	64.63	66.22	63.91	65.05	583,940	+0.94(+1.47%)
Jun 14, 2022	64.89	64.89	62.28	64.11	678,112	-0.37(-0.57%)
Jun 13, 2022	65.93	66.27	63.78	64.48	672,122	-3.42(-5.04%)
Jun 10, 2022	69.84	70.31	67.27	67.90	550,754	-3.32(-4.66%)
Jun 09, 2022	73.24	73.53	71.11	71.22	425,691	-2.31(-3.14%)
Jun 08, 2022	73.42	75.36	73.40	73.53	262,538	-1.79(-2.38%)
Jun 07, 2022	73.87	75.49	71.70	75.32	301,085	+1.08(+1.45%)
Jun 06, 2022	72.65	74.73	72.65	74.24	342,521	+0.45(+0.61%)
Jun 03, 2022	73.55	74.60	73.20	73.79	271,366	-0.76(-1.02%)
Jun 02, 2022	72.38	74.77	71.83	74.55	491,866	+2.39(+3.31%)
Jun 01, 2022	74.52	74.88	71.34	72.16	386,170	-1.73(-2.34%)
May 31, 2022	74.35	75.38	73.31	73.89	715,935	-1.29(-1.72%)
May 27, 2022	72.68	75.25	72.47	75.18	355,803	+3.26(+4.53%)
May 26, 2022	70.85	72.44	70.38	71.92	414,540	+1.20(+1.70%)
May 25, 2022	70.24	71.36	70.05	70.72	366,203	+0.16(+0.23%)
May 24, 2022	71.78	72.19	69.66	70.56	367,843	-0.91(-1.27%)
May 23, 2022	71.37	71.55	69.81	71.47	400,291	+0.56(+0.79%)
May 20, 2022	71.20	71.34	68.98	70.91	425,759	+1.14(+1.63%)
May 19, 2022	67.01	70.34	67.00	69.77	488,104	+2.30(+3.41%)
May 18, 2022	70.69	71.30	67.00	67.47	615,004	-3.86(-5.41%)
May 17, 2022	71.00	71.59	69.86	71.33	464,022	+1.37(+1.96%)
May 16, 2022	69.80	70.80	68.77	69.96	373,722	-0.15(-0.21%)
May 13, 2022	69.31	71.36	69.28	70.11	402,971	+1.53(+2.23%)
May 12, 2022	67.92	69.16	66.73	68.58	498,907	+0.22(+0.32%)
May 11, 2022	69.79	71.77	68.24	68.36	548,968	-2.04(-2.90%)
May 10, 2022	70.52	71.15	68.36	70.40	588,790	+0.91(+1.31%)
May 09, 2022	72.52	76.05	69.24	69.49	902,311	-4.30(-5.83%)
May 06, 2022	72.95	75.04	72.84	73.79	597,833	+0.01(+0.01%)
May 05, 2022	75.21	76.02	73.01	73.78	810,171	-1.93(-2.55%)
May 04, 2022	72.46	76.00	71.36	75.71	611,112	+3.68(+5.11%)
May 03, 2022	72.10	73.47	71.51	72.03	588,556	-0.27(-0.37%)
May 02, 2022	72.64	73.04	69.58	72.30	1,130,107	-0.79(-1.08%)
Apr 29, 2022	71.52	75.44	71.52	73.09	1,420,024	+2.63(+3.73%)
Apr 28, 2022	70.78	71.63	68.76	70.46	1,133,893	+0.54(+0.77%)
Apr 27, 2022	67.65	70.06	66.78	69.92	1,314,622	+2.59(+3.85%)
Apr 26, 2022	72.30	72.80	67.29	67.33	1,152,903	-5.24(-7.22%)
Apr 25, 2022	72.22	73.47	70.07	72.57	1,570,953	-4.59(-5.95%)
Apr 22, 2022	79.00	79.56	76.72	77.16	536,195	-2.63(-3.30%)
Apr 21, 2022	82.25	82.64	79.40	79.79	456,442	-1.50(-1.85%)
Apr 20, 2022	79.71	82.20	79.45	81.29	786,054	+2.24(+2.83%)
Apr 19, 2022	78.24	79.74	78.24	79.05	893,338	+0.55(+0.70%)
Apr 18, 2022	80.43	80.71	77.92	78.50	882,438	-1.93(-2.40%)
Apr 14, 2022	81.53	81.98	80.22	80.43	415,878	-0.81(-1.00%)
Apr 13, 2022	80.15	82.02	79.37	81.24	682,790	+0.09(+0.11%)
Apr 12, 2022	82.58	83.71	80.69	81.15	688,254	-0.62(-0.76%)
Apr 11, 2022	83.39	83.81	81.68	81.77	507,315	-2.31(-2.75%)
Apr 08, 2022	84.98	85.45	84.01	84.08	397,726	-0.67(-0.79%)
Apr 07, 2022	81.92	85.21	81.27	84.75	564,988	+2.93(+3.58%)
Apr 06, 2022	81.34	82.30	79.89	81.82	447,405	+0.31(+0.38%)
Apr 05, 2022	82.18	82.50	81.31	81.51	750,442	-0.72(-0.88%)
Apr 04, 2022	82.21	83.32	81.10	82.23	615,445	-0.54(-0.65%)

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.