Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.49	79.71	77.96	79.14	533,727	+0.01(+0.01%)
Jul 28, 2022	77.54	79.50	76.86	79.13	367,850	+1.77(+2.29%)
Jul 27, 2022	75.39	77.71	75.13	77.36	428,026	+1.83(+2.42%)
Jul 26, 2022	75.13	75.58	73.50	75.53	404,337	-0.16(-0.21%)
Jul 25, 2022	75.68	76.22	75.08	75.69	325,237	-0.13(-0.17%)
Jul 22, 2022	76.17	76.99	75.02	75.82	275,182	-0.77(-1.01%)
Jul 21, 2022	75.25	77.89	74.82	76.59	447,124	+1.53(+2.04%)
Jul 20, 2022	74.27	75.42	73.65	75.06	595,604	+1.09(+1.47%)
Jul 19, 2022	72.22	74.50	71.63	73.97	465,623	+3.15(+4.45%)
Jul 18, 2022	72.81	73.71	70.54	70.82	574,162	-1.99(-2.73%)
Jul 15, 2022	71.70	73.91	70.97	72.81	609,843	+2.05(+2.90%)
Jul 14, 2022	70.67	71.06	68.61	70.76	518,066	-0.48(-0.67%)
Jul 13, 2022	69.06	71.48	69.06	71.24	435,000	+0.74(+1.05%)
Jul 12, 2022	71.13	72.36	69.75	70.50	453,689	-1.28(-1.78%)
Jul 11, 2022	72.29	73.29	71.54	71.78	297,873	-1.61(-2.19%)
Jul 08, 2022	73.16	74.26	72.65	73.39	357,188	-0.38(-0.52%)
Jul 07, 2022	72.54	74.15	72.54	73.77	383,279	+1.16(+1.60%)
Jul 06, 2022	73.04	74.07	71.94	72.61	646,081	-0.59(-0.81%)
Jul 05, 2022	70.26	73.36	69.58	73.20	396,388	+1.63(+2.28%)
Jul 01, 2022	71.24	72.25	70.11	71.57	420,301	-0.11(-0.15%)
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%)

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.