The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Sykes Enterprises Inc.

  • SYKE
  • NASDAQ
  • Business Services
  • Latest 20.94
  • Currency US$
  • Change 0.39
  • Percent Change 1.898 %
  • Volume 104,091
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.94 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 21.00 20.50 20.54 20.94 104,091
Aug 28 20.79 20.54 20.70 20.55 76,702
Aug 27 20.96 20.61 20.96 20.76 108,126
Aug 26 20.98 20.72 20.72 20.89 112,611
Aug 25 21.30 20.71 21.05 20.76 145,138
Aug 22 21.07 20.62 20.74 20.98 171,720
Aug 21 20.80 20.24 20.43 20.75 115,607
Aug 20 21.01 20.37 20.72 20.46 82,095
Aug 19 21.12 20.71 20.87 20.84 136,290
Aug 18 20.80 20.34 20.48 20.78 126,780
Aug 15 20.36 19.93 20.36 20.30 251,617
Aug 14 20.21 20.00 20.03 20.14 142,794
Aug 13 20.29 19.96 20.17 19.97 126,922
Aug 12 20.59 20.00 20.34 20.11 127,912
Aug 11 20.66 20.18 20.23 20.38 106,288
Aug 8 20.28 19.44 19.90 20.20 121,224
Aug 7 20.38 19.86 20.34 19.92 122,244
Aug 6 20.52 19.01 20.28 20.23 378,263
Aug 5 20.84 19.47 20.00 20.47 350,601
Aug 4 21.10 20.17 20.36 20.68 154,547
Aug 1 20.89 20.30 20.71 20.36 133,265
Jul 31 21.38 20.57 21.03 20.70 203,646
Jul 30 21.20 20.78 21.14 21.18 127,525
Jul 29 21.15 20.86 21.03 20.97 171,820
Jul 28 21.13 20.74 21.00 21.00 86,345
Jul 25 21.21 20.91 21.21 21.00 151,276
Jul 24 21.91 21.24 21.62 21.37 148,673
Jul 23 21.64 21.35 21.62 21.48 132,019
Jul 22 21.68 21.25 21.25 21.51 172,295
Jul 21 21.21 20.89 21.15 21.05 99,794
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.