Syneos Health Inc (NQ: SYNH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	36.49	36.74	36.06	36.68	700,828	-0.25(-0.68%)
Dec 29, 2022	35.69	37.23	35.49	36.93	749,436	+1.54(+4.35%)
Dec 28, 2022	35.65	36.31	35.37	35.39	619,892	-0.32(-0.90%)
Dec 27, 2022	35.84	36.09	35.09	35.71	660,376	-0.06(-0.17%)
Dec 23, 2022	35.33	35.79	35.00	35.77	527,361	+0.37(+1.05%)
Dec 22, 2022	35.10	35.55	34.31	35.40	700,786	-0.17(-0.48%)
Dec 21, 2022	34.99	35.78	34.88	35.57	871,644	+0.97(+2.80%)
Dec 20, 2022	34.33	35.00	34.10	34.60	1,031,874	+0.27(+0.79%)
Dec 19, 2022	34.48	34.68	33.86	34.33	2,089,268	-0.28(-0.81%)
Dec 16, 2022	34.15	35.10	34.07	34.61	4,096,250	+0.18(+0.52%)
Dec 15, 2022	34.58	35.22	34.30	34.43	1,831,617	-0.59(-1.68%)
Dec 14, 2022	34.58	35.87	34.50	35.02	2,706,550	-0.48(-1.35%)
Dec 13, 2022	36.37	36.37	34.81	35.50	2,996,485	+0.81(+2.33%)
Dec 12, 2022	34.32	34.77	33.75	34.69	1,775,833	+0.33(+0.96%)
Dec 09, 2022	34.27	35.26	34.14	34.36	1,541,810	-0.21(-0.61%)
Dec 08, 2022	33.92	34.69	33.27	34.57	1,754,138	+0.61(+1.80%)
Dec 07, 2022	34.20	34.49	33.66	33.96	1,286,384	-0.18(-0.53%)
Dec 06, 2022	34.38	34.85	33.33	34.14	1,435,692	-0.52(-1.50%)
Dec 05, 2022	34.36	35.24	33.97	34.66	2,209,628	-0.26(-0.74%)
Dec 02, 2022	35.60	35.75	34.49	34.92	2,356,952	-1.04(-2.89%)
Dec 01, 2022	35.58	36.40	35.27	35.96	1,588,245	+0.68(+1.93%)
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%)

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.