Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	50.21	51.00	50.06	50.38	760,817	-0.34(-0.67%)
Oct 28, 2022	49.83	50.86	49.13	50.72	757,708	+1.19(+2.40%)
Oct 27, 2022	50.69	51.34	49.37	49.53	573,692	-1.37(-2.69%)
Oct 26, 2022	50.14	52.23	50.12	50.90	450,857	+0.54(+1.07%)
Oct 25, 2022	48.43	50.37	48.38	50.36	974,094	+3.49(+7.45%)
Oct 24, 2022	47.26	47.38	46.35	46.87	521,369	+0.01(+0.02%)
Oct 21, 2022	46.22	46.88	45.47	46.86	370,344	+0.41(+0.88%)
Oct 20, 2022	47.12	47.53	46.39	46.45	526,830	-0.54(-1.15%)
Oct 19, 2022	48.36	48.48	46.16	46.99	413,615	-1.92(-3.93%)
Oct 18, 2022	48.05	49.40	47.99	48.91	560,212	+0.72(+1.49%)
Oct 17, 2022	47.90	48.45	47.23	48.19	624,430	+1.43(+3.06%)
Oct 14, 2022	47.50	47.62	46.32	46.76	600,632	-0.06(-0.13%)
Oct 13, 2022	45.00	47.24	44.22	46.82	794,239	+0.32(+0.69%)
Oct 12, 2022	46.94	46.94	46.13	46.50	560,466	-0.20(-0.43%)
Oct 11, 2022	47.24	47.37	45.94	46.70	762,287	-0.52(-1.10%)
Oct 10, 2022	48.44	48.44	46.96	47.22	590,692	-0.83(-1.73%)
Oct 07, 2022	49.42	49.53	47.71	48.05	684,161	-2.01(-4.02%)
Oct 06, 2022	51.05	51.33	49.97	50.06	1,034,275	-1.24(-2.42%)
Oct 05, 2022	50.27	51.67	49.58	51.30	787,498	-0.15(-0.29%)
Oct 04, 2022	50.23	51.83	50.20	51.45	750,393	+2.21(+4.49%)
Oct 03, 2022	47.63	49.53	47.09	49.24	581,321	+2.09(+4.43%)
Sep 30, 2022	47.69	49.42	47.11	47.15	930,540	-0.31(-0.65%)
Sep 29, 2022	47.36	47.73	46.35	47.46	676,027	-0.42(-0.88%)
Sep 28, 2022	47.08	48.25	46.69	47.88	862,949	+1.38(+2.97%)
Sep 27, 2022	48.03	48.24	46.24	46.50	728,278	-1.12(-2.35%)
Sep 26, 2022	47.96	48.90	47.60	47.62	1,025,177	-0.40(-0.83%)
Sep 23, 2022	47.98	49.16	46.65	48.02	1,435,867	-0.11(-0.23%)
Sep 22, 2022	48.76	48.77	47.97	48.13	821,444	-0.72(-1.47%)
Sep 21, 2022	50.43	50.94	48.84	48.85	747,030	-1.03(-2.06%)
Sep 20, 2022	50.79	50.83	49.02	49.88	978,416	-1.32(-2.58%)
Sep 19, 2022	51.63	51.76	50.24	51.20	832,721	-0.31(-0.60%)
Sep 16, 2022	52.07	52.23	50.74	51.51	2,286,529	-1.00(-1.90%)
Sep 15, 2022	52.62	53.66	52.07	52.51	1,658,996	-0.17(-0.32%)
Sep 14, 2022	53.96	55.16	52.39	52.68	2,032,353	-2.04(-3.73%)
Sep 13, 2022	58.75	59.04	54.41	54.72	1,713,184	-8.65(-13.65%)
Sep 12, 2022	62.68	64.25	62.45	63.37	488,082	+1.39(+2.24%)
Sep 09, 2022	62.06	62.65	61.75	61.98	482,698	+0.20(+0.32%)
Sep 08, 2022	60.25	61.81	60.00	61.78	432,085	+1.01(+1.66%)
Sep 07, 2022	58.88	61.27	58.88	60.77	645,161	+1.26(+2.12%)
Sep 06, 2022	58.97	59.73	58.15	59.51	584,449	+1.23(+2.11%)
Sep 02, 2022	59.70	60.07	57.93	58.28	537,438	-1.29(-2.17%)
Sep 01, 2022	59.63	59.86	58.39	59.57	526,873	-0.54(-0.90%)
Aug 31, 2022	61.45	61.46	60.07	60.11	561,412	-0.64(-1.05%)
Aug 30, 2022	61.58	61.92	60.69	60.75	526,953	-0.68(-1.11%)
Aug 29, 2022	61.30	62.17	60.85	61.43	484,426	-0.48(-0.78%)
Aug 26, 2022	65.19	65.25	61.89	61.91	434,939	-3.07(-4.72%)
Aug 25, 2022	64.90	64.99	63.74	64.98	298,820	+0.74(+1.15%)
Aug 24, 2022	63.71	64.64	63.22	64.24	399,191	+0.51(+0.80%)
Aug 23, 2022	64.66	64.84	63.16	63.73	501,950	-1.06(-1.64%)
Aug 22, 2022	65.01	65.75	64.50	64.79	454,113	-1.29(-1.95%)
Aug 19, 2022	66.71	66.95	65.76	66.08	347,823	-0.92(-1.37%)
Aug 18, 2022	68.14	68.54	66.91	67.00	283,955	-0.98(-1.44%)
Aug 17, 2022	68.55	68.94	67.52	67.98	347,025	-0.95(-1.38%)
Aug 16, 2022	69.47	69.60	68.49	68.93	416,665	-1.06(-1.51%)
Aug 15, 2022	68.61	70.00	68.32	69.99	503,751	+1.11(+1.61%)
Aug 12, 2022	69.46	69.46	68.46	68.88	379,043	-0.58(-0.84%)
Aug 11, 2022	70.27	71.67	69.42	69.46	565,514	-0.47(-0.67%)
Aug 10, 2022	68.58	70.19	68.58	69.93	826,622	+2.50(+3.71%)
Aug 09, 2022	68.31	68.50	67.21	67.43	563,806	-1.03(-1.50%)
Aug 08, 2022	68.27	69.68	68.00	68.46	652,791	+0.50(+0.74%)
Aug 05, 2022	67.53	68.42	66.89	67.96	784,106	-0.49(-0.72%)
Aug 04, 2022	66.05	69.13	66.03	68.45	883,320	+1.67(+2.50%)
Aug 03, 2022	65.01	66.88	64.20	66.78	2,085,386	+1.58(+2.42%)
Aug 02, 2022	68.50	68.62	63.81	65.20	3,245,639	-13.94(-17.61%)

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.