Syneos Health Inc (NQ: SYNH )

75.50 USD -0.83 (-1.09%)
Official Closing Price Updated: 4:19 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 76.32 77.50 74.71 75.50 3,098,760 -0.83(-1.09%)
Mar 01, 2021 74.95 76.76 73.43 76.33 4,867,667 -1.02(-1.32%)
Feb 26, 2021 76.69 78.25 75.05 77.35 644,100 +0.96(+1.26%)
Feb 25, 2021 76.29 77.06 72.16 76.39 1,396,595 -0.42(-0.55%)
Feb 24, 2021 73.89 76.81 72.51 76.81 993,770 +3.70(+5.06%)
Feb 23, 2021 73.03 74.54 71.83 73.11 452,690 -0.90(-1.22%)
Feb 22, 2021 75.24 75.24 72.86 74.01 853,202 -1.61(-2.13%)
Feb 19, 2021 74.78 76.76 74.00 75.62 705,900 +1.26(+1.69%)
Feb 18, 2021 75.69 76.60 73.43 74.36 1,015,211 -3.78(-4.84%)
Feb 17, 2021 77.18 79.04 76.22 78.14 598,338 -0.45(-0.57%)
Feb 16, 2021 80.63 81.35 78.26 78.59 410,421 -2.17(-2.69%)
Feb 12, 2021 80.25 81.14 79.71 80.76 750,700 +0.55(+0.69%)
Feb 11, 2021 79.17 80.64 78.67 80.21 691,867 +1.33(+1.69%)
Feb 10, 2021 78.44 79.79 78.04 78.88 442,214 +1.32(+1.70%)
Feb 09, 2021 77.41 78.66 76.41 77.56 352,186 +0.32(+0.41%)
Feb 08, 2021 76.93 77.73 76.46 77.24 401,876 +0.62(+0.81%)
Feb 05, 2021 77.07 77.07 75.18 76.62 337,800 +0.16(+0.21%)
Feb 04, 2021 77.87 77.92 76.04 76.46 411,898 -0.96(-1.24%)
Feb 03, 2021 76.67 77.64 75.77 77.42 636,474 +0.33(+0.43%)
Feb 02, 2021 76.97 78.00 76.48 77.09 618,487 +1.10(+1.45%)
Feb 01, 2021 74.82 76.33 74.23 75.99 391,822 +1.64(+2.21%)
Jan 29, 2021 75.87 76.78 73.25 74.35 520,700 -1.45(-1.91%)
Jan 28, 2021 74.03 76.83 73.27 75.80 1,040,232 +2.89(+3.96%)
Jan 27, 2021 74.47 75.25 71.96 72.91 932,636 -2.53(-3.35%)
Jan 26, 2021 78.45 78.72 75.25 75.44 943,088 -2.41(-3.10%)
Jan 25, 2021 75.68 77.88 75.53 77.85 910,303 +1.76(+2.31%)
Jan 22, 2021 75.21 76.32 74.60 76.09 815,300 +0.66(+0.87%)
Jan 21, 2021 77.90 78.29 75.36 75.43 650,990 -2.58(-3.31%)
Jan 20, 2021 77.71 78.22 76.93 78.01 779,909 +0.88(+1.14%)
Jan 19, 2021 75.99 77.34 75.50 77.13 555,056 +1.71(+2.27%)
Jan 15, 2021 75.81 76.84 74.83 75.42 620,200 -0.39(-0.51%)
Jan 14, 2021 75.05 76.45 74.62 75.81 730,734 +0.76(+1.01%)
Jan 13, 2021 74.95 75.63 73.00 75.05 557,328 +0.44(+0.59%)
Jan 12, 2021 74.58 75.39 73.92 74.61 762,329 +0.61(+0.82%)
Jan 11, 2021 72.67 74.94 71.81 74.00 735,944 +0.41(+0.56%)
Jan 08, 2021 72.07 73.71 71.41 73.59 984,300 +1.93(+2.69%)
Jan 07, 2021 72.03 72.68 69.35 71.66 633,184 -0.29(-0.40%)
Jan 06, 2021 68.60 72.46 68.33 71.95 798,980 +3.63(+5.31%)
Jan 05, 2021 67.54 69.20 67.11 68.32 648,878 +0.96(+1.43%)
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.