Syneos Health Inc (NQ: SYNH )

85.79 USD UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 80.90 85.82 80.54 85.79 1,820,349 +6.25(+7.86%)
Apr 14, 2021 79.12 80.09 78.09 79.54 1,623,676 +0.71(+0.90%)
Apr 13, 2021 78.75 79.96 78.34 78.83 423,576 -0.32(-0.40%)
Apr 12, 2021 79.92 80.30 79.14 79.15 1,469,119 -0.85(-1.06%)
Apr 09, 2021 78.73 80.31 78.31 80.00 574,100 +1.35(+1.71%)
Apr 08, 2021 77.14 78.91 76.41 78.65 663,352 +2.20(+2.88%)
Apr 07, 2021 77.13 78.22 76.16 76.45 542,752 -1.15(-1.48%)
Apr 06, 2021 76.06 77.78 75.76 77.60 895,083 +1.16(+1.52%)
Apr 05, 2021 77.90 78.69 76.32 76.44 711,369 -0.65(-0.84%)
Apr 01, 2021 75.84 78.13 75.84 77.09 801,000 +1.24(+1.63%)
Mar 31, 2021 76.87 78.21 75.85 75.85 1,110,322 -0.86(-1.12%)
Mar 30, 2021 76.35 77.43 76.01 76.71 1,335,939 +0.26(+0.34%)
Mar 29, 2021 76.49 77.59 75.22 76.45 810,636 -1.34(-1.72%)
Mar 26, 2021 76.00 77.84 75.38 77.79 741,900 +2.48(+3.29%)
Mar 25, 2021 75.77 76.67 73.85 75.31 603,118 -0.46(-0.61%)
Mar 24, 2021 75.60 76.92 75.43 75.77 601,998 +0.64(+0.85%)
Mar 23, 2021 77.28 77.68 74.90 75.13 625,000 -2.35(-3.03%)
Mar 22, 2021 77.50 78.69 76.34 77.48 649,971 +0.09(+0.12%)
Mar 19, 2021 76.45 78.09 75.86 77.39 1,202,000 +1.13(+1.48%)
Mar 18, 2021 76.55 77.96 75.15 76.26 1,055,654 -1.09(-1.41%)
Mar 17, 2021 75.08 77.62 73.81 77.35 1,000,925 +2.44(+3.26%)
Mar 16, 2021 75.48 75.97 73.64 74.91 827,598 -0.62(-0.82%)
Mar 15, 2021 73.23 75.94 73.23 75.53 555,525 +1.73(+2.34%)
Mar 12, 2021 73.74 73.99 72.40 73.80 1,024,700 -0.58(-0.78%)
Mar 11, 2021 73.33 75.40 73.09 74.38 970,398 +1.62(+2.23%)
Mar 10, 2021 73.57 74.26 71.94 72.76 1,682,957 +0.38(+0.53%)
Mar 09, 2021 72.15 73.51 71.06 72.38 929,767 +1.59(+2.25%)
Mar 08, 2021 71.89 74.46 70.74 70.79 1,701,026 -1.22(-1.69%)
Mar 05, 2021 71.82 72.92 69.53 72.01 1,435,500 +0.34(+0.47%)
Mar 04, 2021 73.71 74.40 69.78 71.67 1,233,285 -2.15(-2.91%)
Mar 03, 2021 74.64 75.58 73.15 73.82 1,575,689 -1.68(-2.23%)
Mar 02, 2021 76.32 77.50 74.71 75.50 3,098,760 -0.83(-1.09%)
Mar 01, 2021 74.95 76.76 73.43 76.33 4,867,667 -1.02(-1.32%)
Feb 26, 2021 76.69 78.25 75.05 77.35 644,100 +0.96(+1.26%)
Feb 25, 2021 76.29 77.06 72.16 76.39 1,396,595 -0.42(-0.55%)
Feb 24, 2021 73.89 76.81 72.51 76.81 993,770 +3.70(+5.06%)
Feb 23, 2021 73.03 74.54 71.83 73.11 452,690 -0.90(-1.22%)
Feb 22, 2021 75.24 75.24 72.86 74.01 853,202 -1.61(-2.13%)
Feb 19, 2021 74.78 76.76 74.00 75.62 705,900 +1.26(+1.69%)
Feb 18, 2021 75.69 76.60 73.43 74.36 1,015,211 -3.78(-4.84%)
Feb 17, 2021 77.18 79.04 76.22 78.14 598,338 -0.45(-0.57%)
Feb 16, 2021 80.63 81.35 78.26 78.59 410,421 -2.17(-2.69%)
Feb 12, 2021 80.25 81.14 79.71 80.76 750,700 +0.55(+0.69%)
Feb 11, 2021 79.17 80.64 78.67 80.21 691,867 +1.33(+1.69%)
Feb 10, 2021 78.44 79.79 78.04 78.88 442,214 +1.32(+1.70%)
Feb 09, 2021 77.41 78.66 76.41 77.56 352,186 +0.32(+0.41%)
Feb 08, 2021 76.93 77.73 76.46 77.24 401,876 +0.62(+0.81%)
Feb 05, 2021 77.07 77.07 75.18 76.62 337,800 +0.16(+0.21%)
Feb 04, 2021 77.87 77.92 76.04 76.46 411,898 -0.96(-1.24%)
Feb 03, 2021 76.67 77.64 75.77 77.42 636,474 +0.33(+0.43%)
Feb 02, 2021 76.97 78.00 76.48 77.09 618,487 +1.10(+1.45%)
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.