Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2023				42.98	0	+0.01(+0.02%)
Sep 26, 2023	42.78	42.99	42.74	42.97	3,562,834	+0.19(+0.44%)
Sep 25, 2023	42.76	42.80	42.77	42.78	725,470	+0.04(+0.09%)
Sep 22, 2023	42.80	42.82	42.72	42.74	1,594,443	-0.03(-0.07%)
Sep 21, 2023	42.78	42.80	42.76	42.77	879,433	-0.01(-0.02%)
Sep 20, 2023	42.83	42.86	42.78	42.78	2,135,257	-0.04(-0.09%)
Sep 19, 2023	42.78	42.84	42.77	42.82	1,326,225	+0.04(+0.09%)
Sep 18, 2023	42.77	42.79	42.75	42.78	773,035	+0.04(+0.09%)
Sep 15, 2023	42.79	42.83	42.74	42.74	1,570,899	-0.03(-0.07%)
Sep 14, 2023	42.77	42.82	42.74	42.77	1,055,628	+0.00(+0.00%)
Sep 13, 2023	42.75	43.64	42.74	42.77	1,329,468	+0.03(+0.07%)
Sep 12, 2023	42.78	42.80	42.74	42.74	747,837	-0.02(-0.05%)
Sep 11, 2023	42.72	42.77	42.72	42.76	424,752	+0.06(+0.14%)
Sep 08, 2023	42.72	42.77	42.70	42.70	879,401	-0.02(-0.05%)
Sep 07, 2023	42.75	42.78	42.72	42.72	1,247,098	-0.05(-0.12%)
Sep 06, 2023	42.78	42.85	42.74	42.77	1,763,770	+0.05(+0.12%)
Sep 05, 2023	42.74	42.80	42.62	42.72	1,550,890	+0.00(+0.00%)
Sep 01, 2023	42.73	42.75	42.67	42.72	861,394	-0.01(-0.02%)
Aug 31, 2023	42.71	42.75	42.67	42.73	1,007,948	+0.03(+0.07%)
Aug 30, 2023	42.73	42.73	42.60	42.70	999,504	+0.02(+0.05%)
Aug 29, 2023	42.64	42.69	42.53	42.68	793,591	+0.14(+0.33%)
Aug 28, 2023	42.49	42.55	42.48	42.54	845,562	+0.05(+0.12%)
Aug 25, 2023	42.50	42.54	42.45	42.49	1,680,355	+0.01(+0.02%)
Aug 24, 2023	42.53	42.55	42.48	42.48	989,799	+0.00(+0.00%)
Aug 23, 2023	42.55	42.55	42.47	42.48	1,552,597	-0.03(-0.07%)
Aug 22, 2023	42.53	42.57	42.51	42.51	1,083,617	-0.03(-0.07%)
Aug 21, 2023	42.52	42.56	42.50	42.54	1,500,913	+0.04(+0.09%)
Aug 18, 2023	42.48	42.54	42.48	42.50	966,865	-0.02(-0.05%)
Aug 17, 2023	42.61	42.65	42.48	42.52	1,951,143	+0.00(+0.00%)
Aug 16, 2023	42.69	42.73	42.51	42.52	2,292,570	-0.14(-0.33%)
Aug 15, 2023	42.68	42.68	42.63	42.66	367,829	+0.00(+0.00%)
Aug 14, 2023	42.59	42.67	42.59	42.66	1,437,185	+0.07(+0.16%)
Aug 11, 2023	42.62	42.63	42.57	42.59	591,250	-0.04(-0.09%)
Aug 10, 2023	42.64	42.64	42.57	42.63	810,929	+0.02(+0.05%)
Aug 09, 2023	42.50	42.74	42.47	42.61	1,905,668	+0.05(+0.12%)
Aug 08, 2023	42.48	42.58	42.39	42.56	864,498	+0.09(+0.21%)
Aug 07, 2023	42.48	42.49	42.45	42.47	953,959	-0.03(-0.07%)
Aug 04, 2023	42.46	42.50	42.42	42.50	684,752	+0.04(+0.09%)
Aug 03, 2023	42.38	42.48	42.35	42.46	1,260,663	+0.11(+0.26%)
Aug 02, 2023	42.41	42.46	42.34	42.35	2,247,112	-0.01(-0.02%)
Aug 01, 2023	42.41	42.43	42.33	42.36	1,675,813	-0.05(-0.12%)
Jul 31, 2023	42.46	42.50	42.31	42.41	927,776	-0.05(-0.12%)
Jul 28, 2023	42.49	42.50	42.41	42.46	660,043	+0.03(+0.07%)
Jul 27, 2023	42.55	42.55	42.40	42.43	690,943	-0.08(-0.19%)
Jul 26, 2023	42.38	42.55	42.37	42.51	1,524,440	+0.13(+0.31%)
Jul 25, 2023	42.38	42.43	42.33	42.38	841,227	+0.07(+0.17%)
Jul 24, 2023	42.38	42.40	42.30	42.31	896,293	-0.07(-0.17%)
Jul 21, 2023	42.35	42.40	42.31	42.38	887,002	+0.04(+0.09%)
Jul 20, 2023	42.36	42.38	42.31	42.34	762,647	+0.00(+0.00%)
Jul 19, 2023	42.35	42.39	42.30	42.34	2,308,684	+0.04(+0.09%)
Jul 18, 2023	42.30	42.34	42.27	42.30	1,656,497	+0.01(+0.02%)
Jul 17, 2023	42.30	42.33	42.26	42.29	1,490,267	-0.02(-0.05%)
Jul 14, 2023	42.37	42.37	42.26	42.31	1,101,527	-0.02(-0.05%)
Jul 13, 2023	42.30	42.35	42.27	42.33	1,149,353	+0.07(+0.17%)
Jul 12, 2023	42.40	42.45	42.24	42.26	1,834,073	-0.10(-0.24%)
Jul 11, 2023	42.39	42.41	42.21	42.36	1,871,239	+0.07(+0.17%)
Jul 10, 2023	42.25	42.45	42.25	42.29	1,300,692	+0.04(+0.09%)
Jul 07, 2023	42.20	42.40	42.16	42.25	1,418,539	+0.02(+0.05%)
Jul 06, 2023	42.10	42.23	42.06	42.23	2,573,543	+0.06(+0.14%)
Jul 05, 2023	42.21	42.23	42.12	42.17	1,198,340	-0.05(-0.12%)
Jul 03, 2023	42.17	42.22	41.91	42.22	716,295	+0.08(+0.19%)
Jun 30, 2023	42.25	42.29	42.09	42.14	1,346,198	-0.01(-0.02%)
Jun 29, 2023	42.23	42.24	42.13	42.15	2,275,644	-0.04(-0.09%)
Jun 28, 2023	42.06	42.26	41.95	42.19	3,200,520	+0.31(+0.74%)
Jun 27, 2023	41.85	41.95	41.75	41.88	1,449,307	+0.03(+0.07%)
Jun 26, 2023	41.78	41.89	41.77	41.85	516,956	+0.02(+0.05%)
Jun 23, 2023	41.73	41.94	41.69	41.83	1,686,682	+0.10(+0.24%)
Jun 22, 2023	41.69	41.77	41.66	41.73	1,422,194	+0.03(+0.07%)
Jun 21, 2023	41.76	41.81	41.65	41.70	1,948,352	-0.06(-0.14%)
Jun 20, 2023	41.79	41.80	41.62	41.76	2,375,995	-0.04(-0.10%)
Jun 16, 2023	41.89	41.99	41.75	41.80	1,850,372	-0.01(-0.02%)
Jun 15, 2023	41.72	41.81	41.68	41.81	1,430,738	+0.11(+0.26%)
Jun 14, 2023	41.75	41.81	41.63	41.70	1,755,953	-0.02(-0.05%)
Jun 13, 2023	41.80	41.83	41.67	41.72	1,692,573	-0.10(-0.24%)
Jun 12, 2023	41.68	41.88	41.66	41.82	1,356,979	+0.16(+0.38%)
Jun 09, 2023	41.74	41.76	41.62	41.66	1,405,850	+0.01(+0.02%)
Jun 08, 2023	41.75	41.78	41.62	41.65	1,604,123	-0.10(-0.24%)
Jun 07, 2023	41.55	41.83	41.51	41.75	4,140,443	+0.22(+0.53%)
Jun 06, 2023	41.60	41.63	41.48	41.53	2,201,123	-0.05(-0.12%)
Jun 05, 2023	41.56	41.61	41.40	41.58	2,856,164	+0.02(+0.05%)
Jun 02, 2023	41.67	41.71	41.46	41.56	2,364,058	+0.01(+0.02%)
Jun 01, 2023	41.60	41.69	41.50	41.55	3,383,643	-0.05(-0.12%)
May 31, 2023	41.56	41.80	41.55	41.60	2,278,702	+0.05(+0.12%)
May 30, 2023	41.68	41.83	41.52	41.55	1,910,743	-0.05(-0.12%)
May 26, 2023	41.62	41.69	41.50	41.60	2,965,427	+0.02(+0.05%)
May 25, 2023	41.68	41.73	41.56	41.58	3,794,462	-0.10(-0.24%)
May 24, 2023	41.69	41.75	41.56	41.68	2,570,435	-0.01(-0.02%)
May 23, 2023	41.78	41.78	41.62	41.69	2,640,739	+0.01(+0.02%)
May 22, 2023	41.64	41.86	41.55	41.68	4,347,263	+0.06(+0.14%)
May 19, 2023	41.64	41.67	41.51	41.62	4,202,008	+0.10(+0.24%)
May 18, 2023	41.58	41.68	41.39	41.52	9,049,832	-0.02(-0.05%)
May 17, 2023	41.62	41.69	41.43	41.54	6,409,834	-0.08(-0.19%)
May 16, 2023	41.57	41.71	41.38	41.62	3,547,383	-0.10(-0.24%)
May 15, 2023	41.70	41.77	41.60	41.72	4,050,369	+0.06(+0.14%)
May 12, 2023	41.77	41.77	41.48	41.66	7,413,574	-0.04(-0.10%)
May 11, 2023	41.87	42.09	41.61	41.70	15,500,563	-0.15(-0.36%)
May 10, 2023	41.76	41.93	41.75	41.85	22,315,080	+3.40(+8.84%)
May 09, 2023	38.60	38.83	37.99	38.45	1,854,463	-0.54(-1.38%)
May 08, 2023	39.75	39.89	37.74	38.99	1,487,034	-0.73(-1.84%)
May 05, 2023	39.55	40.03	38.63	39.72	737,133	+0.83(+2.13%)
May 04, 2023	39.28	39.33	38.20	38.89	1,085,867	-0.56(-1.42%)
May 03, 2023	38.40	40.09	38.13	39.45	1,029,910	+1.45(+3.82%)
May 02, 2023	38.33	38.50	37.06	38.00	2,379,806	-1.38(-3.50%)
May 01, 2023	39.23	39.97	38.70	39.38	1,038,465	+0.12(+0.31%)
Apr 28, 2023	38.07	39.46	37.64	39.26	705,978	+1.41(+3.73%)
Apr 27, 2023	38.01	38.24	37.00	37.85	1,338,295	+0.13(+0.34%)
Apr 26, 2023	37.65	38.48	37.45	37.72	915,850	-0.22(-0.58%)
Apr 25, 2023	39.94	40.01	37.81	37.94	1,511,188	-1.50(-3.80%)
Apr 24, 2023	39.62	39.85	39.23	39.44	663,984	-0.23(-0.58%)
Apr 21, 2023	39.29	39.68	38.66	39.67	896,209	+0.67(+1.72%)
Apr 20, 2023	39.07	39.29	38.36	39.00	1,641,331	-0.56(-1.42%)
Apr 19, 2023	40.00	40.09	39.42	39.56	847,077	-0.73(-1.81%)
Apr 18, 2023	40.64	40.85	39.98	40.29	845,388	-0.03(-0.07%)
Apr 17, 2023	40.36	40.79	39.68	40.32	1,480,521	+0.09(+0.22%)
Apr 14, 2023	41.02	41.11	40.01	40.23	1,129,484	-0.83(-2.02%)
Apr 13, 2023	40.25	41.40	39.98	41.06	1,320,233	+0.81(+2.01%)
Apr 12, 2023	40.96	41.61	39.92	40.25	1,370,849	+0.03(+0.07%)
Apr 11, 2023	39.80	40.52	39.47	40.22	1,427,675	+0.53(+1.34%)
Apr 10, 2023	36.30	39.90	36.24	39.69	2,965,175	+4.78(+13.69%)
Apr 06, 2023	35.01	35.25	34.49	34.91	614,305	-0.02(-0.06%)
Apr 05, 2023	34.36	35.02	34.12	34.93	745,875	+0.41(+1.19%)
Apr 04, 2023	35.25	35.57	34.21	34.52	901,703	-0.70(-1.99%)

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.