Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	33.58	35.32	33.48	35.28	1,199,392	+1.46(+4.32%)
Nov 29, 2022	33.55	34.07	33.38	33.82	1,292,227	+0.23(+0.68%)
Nov 28, 2022	33.74	34.50	33.26	33.59	1,053,621	-0.35(-1.03%)
Nov 25, 2022	33.96	34.45	32.62	33.94	384,959	-0.10(-0.29%)
Nov 23, 2022	33.55	34.55	33.19	34.04	937,235	+0.49(+1.46%)
Nov 22, 2022	33.32	33.76	32.83	33.55	884,703	+0.37(+1.12%)
Nov 21, 2022	32.71	33.88	32.24	33.18	1,095,909	+0.55(+1.69%)
Nov 18, 2022	32.52	32.82	31.90	32.63	1,044,222	+0.88(+2.77%)
Nov 17, 2022	32.31	32.81	31.22	31.75	1,369,438	-1.45(-4.37%)
Nov 16, 2022	33.83	34.44	32.99	33.20	1,449,827	-0.93(-2.72%)
Nov 15, 2022	34.25	35.90	33.62	34.13	1,551,821	+0.50(+1.49%)
Nov 14, 2022	34.10	34.42	33.13	33.63	1,447,086	-0.72(-2.10%)
Nov 11, 2022	32.95	34.66	32.83	34.35	1,444,780	+1.35(+4.09%)
Nov 10, 2022	31.43	33.13	30.97	33.00	2,460,575	+3.16(+10.59%)
Nov 09, 2022	29.42	30.67	29.13	29.84	1,856,813	+0.12(+0.40%)
Nov 08, 2022	29.66	30.78	28.93	29.72	6,404,672	-0.28(-0.93%)
Nov 07, 2022	25.70	31.27	25.45	30.00	5,259,504	+4.30(+16.73%)
Nov 04, 2022	32.60	32.65	22.89	25.70	7,363,344	-22.11(-46.25%)
Nov 03, 2022	48.15	48.33	47.02	47.81	1,765,495	-1.21(-2.47%)
Nov 02, 2022	50.99	51.06	48.94	49.02	937,418	-1.65(-3.26%)
Nov 01, 2022	50.88	51.05	49.94	50.67	959,342	+0.29(+0.58%)
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%)

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.