Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	78.87	79.77	77.78	79.14	800,375	+0.00(+0.00%)
Jul 29, 2022	79.49	79.71	77.96	79.14	533,727	+0.01(+0.01%)
Jul 28, 2022	77.54	79.50	76.86	79.13	367,850	+1.77(+2.29%)
Jul 27, 2022	75.39	77.71	75.13	77.36	428,026	+1.83(+2.42%)
Jul 26, 2022	75.13	75.58	73.50	75.53	404,337	-0.16(-0.21%)
Jul 25, 2022	75.68	76.22	75.08	75.69	325,237	-0.13(-0.17%)
Jul 22, 2022	76.17	76.99	75.02	75.82	275,182	-0.77(-1.01%)
Jul 21, 2022	75.25	77.89	74.82	76.59	447,124	+1.53(+2.04%)
Jul 20, 2022	74.27	75.42	73.65	75.06	595,604	+1.09(+1.47%)
Jul 19, 2022	72.22	74.50	71.63	73.97	465,623	+3.15(+4.45%)
Jul 18, 2022	72.81	73.71	70.54	70.82	574,162	-1.99(-2.73%)
Jul 15, 2022	71.70	73.91	70.97	72.81	609,843	+2.05(+2.90%)
Jul 14, 2022	70.67	71.06	68.61	70.76	518,066	-0.48(-0.67%)
Jul 13, 2022	69.06	71.48	69.06	71.24	435,000	+0.74(+1.05%)
Jul 12, 2022	71.13	72.36	69.75	70.50	453,689	-1.28(-1.78%)
Jul 11, 2022	72.29	73.29	71.54	71.78	297,873	-1.61(-2.19%)
Jul 08, 2022	73.16	74.26	72.65	73.39	357,188	-0.38(-0.52%)
Jul 07, 2022	72.54	74.15	72.54	73.77	383,279	+1.16(+1.60%)
Jul 06, 2022	73.04	74.07	71.94	72.61	646,081	-0.59(-0.81%)
Jul 05, 2022	70.26	73.36	69.58	73.20	396,388	+1.63(+2.28%)
Jul 01, 2022	71.24	72.25	70.11	71.57	420,301	-0.11(-0.15%)
Jun 30, 2022	71.10	72.93	71.09	71.68	819,757	-0.47(-0.65%)
Jun 29, 2022	71.22	72.56	70.41	72.15	392,673	+0.68(+0.95%)
Jun 28, 2022	72.94	73.56	71.39	71.47	552,668	-1.45(-1.99%)
Jun 27, 2022	72.71	73.34	71.38	72.92	641,822	+0.78(+1.08%)
Jun 24, 2022	70.31	72.31	69.60	72.14	922,183	+2.23(+3.19%)
Jun 23, 2022	65.90	70.00	65.77	69.91	454,153	+4.49(+6.86%)
Jun 22, 2022	63.97	65.96	63.97	65.42	879,127	+0.76(+1.18%)
Jun 21, 2022	65.09	65.84	64.30	64.66	871,457	+0.35(+0.54%)
Jun 17, 2022	63.47	65.14	62.79	64.31	988,654	+1.25(+1.98%)
Jun 16, 2022	63.05	64.07	62.66	63.06	874,966	-1.99(-3.06%)
Jun 15, 2022	64.63	66.22	63.91	65.05	583,940	+0.94(+1.47%)
Jun 14, 2022	64.89	64.89	62.28	64.11	678,112	-0.37(-0.57%)
Jun 13, 2022	65.93	66.27	63.78	64.48	672,122	-3.42(-5.04%)
Jun 10, 2022	69.84	70.31	67.27	67.90	550,754	-3.32(-4.66%)
Jun 09, 2022	73.24	73.53	71.11	71.22	425,691	-2.31(-3.14%)
Jun 08, 2022	73.42	75.36	73.40	73.53	262,538	-1.79(-2.38%)
Jun 07, 2022	73.87	75.49	71.70	75.32	301,085	+1.08(+1.45%)
Jun 06, 2022	72.65	74.73	72.65	74.24	342,521	+0.45(+0.61%)
Jun 03, 2022	73.55	74.60	73.20	73.79	271,366	-0.76(-1.02%)
Jun 02, 2022	72.38	74.77	71.83	74.55	491,866	+2.39(+3.31%)

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.