Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	102.95	104.17	102.62	102.68	342,145	-0.15(-0.15%)
Dec 30, 2021	102.55	103.77	102.37	102.83	325,403	+0.47(+0.46%)
Dec 29, 2021	101.49	102.53	101.08	102.36	199,301	+0.57(+0.56%)
Dec 28, 2021	101.61	102.61	100.27	101.79	215,589	-0.21(-0.21%)
Dec 27, 2021	101.24	102.13	100.85	102.00	257,900	+1.14(+1.13%)
Dec 23, 2021	101.57	101.57	99.34	100.86	208,751	+0.68(+0.68%)
Dec 22, 2021	97.09	100.54	97.08	100.18	299,954	+2.81(+2.89%)
Dec 21, 2021	97.37	97.58	95.74	97.37	456,960	+1.34(+1.40%)
Dec 20, 2021	97.47	98.05	94.55	96.03	722,197	-2.12(-2.16%)
Dec 17, 2021	97.16	99.50	96.56	98.15	1,995,341	-0.75(-0.76%)
Dec 16, 2021	100.63	101.80	98.57	98.90	515,821	-1.90(-1.88%)
Dec 15, 2021	96.39	100.86	96.39	100.80	565,740	+1.77(+1.79%)
Dec 14, 2021	99.81	100.05	97.08	99.03	539,247	-1.83(-1.81%)
Dec 13, 2021	99.80	101.89	98.37	100.86	531,608	+0.78(+0.78%)
Dec 10, 2021	100.44	102.36	98.28	100.08	641,584	-0.85(-0.84%)
Dec 09, 2021	101.40	103.80	100.78	100.93	384,994	-1.15(-1.13%)
Dec 08, 2021	101.89	103.44	101.03	102.08	465,495	-0.24(-0.23%)
Dec 07, 2021	99.76	102.87	97.55	102.32	536,851	+3.36(+3.40%)
Dec 06, 2021	97.42	99.88	96.69	98.96	534,662	+1.73(+1.78%)
Dec 03, 2021	99.40	99.40	96.21	97.23	385,198	-1.42(-1.44%)
Dec 02, 2021	96.87	98.74	95.29	98.65	400,711	+2.16(+2.24%)
Dec 01, 2021	97.85	100.45	96.49	96.49	575,164	-0.67(-0.69%)
Nov 30, 2021	100.12	100.46	96.90	97.16	716,055	-2.83(-2.83%)
Nov 29, 2021	99.22	101.42	99.22	99.99	413,927	+1.19(+1.20%)
Nov 26, 2021	100.20	102.18	97.91	98.80	240,822	-1.64(-1.63%)
Nov 24, 2021	99.93	100.84	99.00	100.44	262,690	+0.22(+0.22%)
Nov 23, 2021	100.40	100.74	98.12	100.22	502,860	-0.94(-0.93%)
Nov 22, 2021	101.80	102.98	100.54	101.16	403,796	-0.63(-0.62%)
Nov 19, 2021	101.81	102.39	100.84	101.79	337,877	+0.36(+0.35%)
Nov 18, 2021	102.01	101.49	100.82	101.43	625,772	-1.03(-1.01%)
Nov 17, 2021	100.94	102.86	99.17	102.46	483,380	+1.53(+1.52%)
Nov 16, 2021	98.16	102.42	97.67	100.93	1,014,606	+2.56(+2.60%)
Nov 15, 2021	99.02	101.28	98.00	98.37	787,871	+2.65(+2.77%)
Nov 12, 2021	103.26	104.18	92.28	95.72	3,091,366	-6.88(-6.71%)
Nov 11, 2021	100.99	102.83	100.56	102.60	408,080	+2.11(+2.10%)
Nov 10, 2021	100.54			100.49	921,287	-0.79(-0.78%)
Nov 09, 2021	102.24	103.97	101.09	101.28	890,234	-0.51(-0.50%)
Nov 08, 2021	100.16	101.82	98.71	101.79	720,048	+1.90(+1.90%)
Nov 05, 2021	102.00	103.25	99.61	99.89	837,773	-3.00(-2.92%)
Nov 04, 2021	101.82	103.21	98.86	102.89	1,061,162	+2.97(+2.97%)
Nov 03, 2021	93.55	100.10	92.33	99.92	1,343,732	+6.42(+6.87%)
Nov 02, 2021	94.48	94.83	93.17	93.50	676,099	-0.36(-0.38%)
Nov 01, 2021	93.50	95.00	93.45	93.86	399,793	+0.52(+0.56%)
Oct 29, 2021	90.48	93.56		93.34	635,889	+2.57(+2.83%)
Oct 28, 2021	88.56	90.88	88.23	90.77	379,880	+2.74(+3.11%)
Oct 27, 2021	89.15	89.11	87.95	88.03	259,586	-1.10(-1.23%)
Oct 26, 2021	88.22			89.13	366,158	+1.38(+1.57%)
Oct 25, 2021	89.53	89.53	87.69	87.75	261,599	-1.78(-1.99%)
Oct 22, 2021	89.09	90.52	88.81	89.53	491,746	+0.68(+0.77%)
Oct 21, 2021	87.50	88.89	86.39	88.85	274,652	+1.11(+1.27%)
Oct 20, 2021	87.86	88.73	87.28	87.74	259,397	+0.24(+0.27%)
Oct 19, 2021	87.74	88.51	87.47	87.50	631,256	+0.39(+0.45%)
Oct 18, 2021	87.49	87.49	86.46	87.11	297,145	-0.60(-0.68%)
Oct 15, 2021	89.09	89.49	87.67	87.71	299,594	-0.90(-1.02%)
Oct 14, 2021	87.42	88.95	87.28	88.61	252,642	+1.72(+1.98%)
Oct 13, 2021	87.35	87.76	86.38	86.89	231,472	-0.06(-0.07%)
Oct 12, 2021	86.42	87.26	85.66	86.95	307,508	+0.94(+1.09%)
Oct 11, 2021	87.64	88.42	85.94	86.01	231,916	-1.73(-1.97%)
Oct 08, 2021	88.27	90.34	86.88	87.74	323,597	-0.73(-0.83%)
Oct 07, 2021	86.38	89.16	86.38	88.47	289,467	+2.37(+2.75%)
Oct 06, 2021	87.24	89.10	85.28	86.10	560,870	-1.45(-1.66%)
Oct 05, 2021	87.64	89.55	87.42	87.55	604,899	-0.20(-0.23%)
Oct 04, 2021	86.96	87.89	86.20	87.75	572,479	+0.39(+0.45%)

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.