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 20.70
  • Currency US$
  • Change -0.48
  • Percent Change -2.266 %
  • Volume 203,646
  • Thu Jul 31, 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: 20.70 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
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
Jul 18 21.36 20.86 20.86 21.26 198,237
Jul 17 21.36 20.86 21.18 20.90 127,669
Jul 16 21.43 21.03 21.33 21.21 131,064
Jul 15 21.41 21.09 21.27 21.20 161,469
Jul 14 21.37 21.11 21.21 21.23 135,320
Jul 11 21.09 20.87 20.94 21.05 171,972
Jul 10 21.57 20.98 21.35 21.08 292,024
Jul 9 21.85 21.59 21.60 21.68 140,207
Jul 8 21.77 21.43 21.70 21.61 194,466
Jul 7 22.20 21.75 22.08 21.81 173,443
Jul 3 22.37 22.13 22.22 22.21 70,006
Jul 2 22.30 21.96 22.08 22.12 196,609
Jul 1 22.36 21.82 21.82 22.15 280,978
Jun 30 21.79 21.28 21.46 21.73 231,816
Jun 27 21.65 20.83 20.86 21.53 871,406
Jun 26 21.03 20.65 20.89 20.95 137,267
Jun 25 20.93 20.33 20.41 20.86 197,663
Jun 24 20.85 20.52 20.57 20.56 248,241
Jun 23 20.78 20.49 20.62 20.61 226,618
Jun 20 20.75 20.37 20.50 20.64 444,280
Jun 19 20.69 20.40 20.51 20.50 268,809
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.