Skip to main content

Syneos Health Inc (NQ: SYNH )

36.09 -0.08 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 35.91 36.48 35.69 36.09 868,877 -0.08(-0.22%)
Jan 26, 2023 34.97 36.21 34.95 36.17 1,710,037 +1.61(+4.66%)
Jan 25, 2023 34.50 34.93 34.40 34.56 1,173,633 -0.26(-0.75%)
Jan 24, 2023 35.38 35.58 34.72 34.82 926,613 -1.03(-2.87%)
Jan 23, 2023 35.23 36.33 35.00 35.85 1,441,638 +0.60(+1.70%)
Jan 20, 2023 34.61 35.36 34.18 35.25 1,249,834 +0.65(+1.88%)
Jan 19, 2023 34.41 34.78 33.84 34.60 1,262,951 -0.20(-0.57%)
Jan 18, 2023 35.04 35.91 34.70 34.80 1,608,671 +0.04(+0.12%)
Jan 17, 2023 34.63 35.34 34.59 34.76 2,941,210 -0.15(-0.43%)
Jan 13, 2023 33.24 34.96 33.24 34.91 2,682,621 +0.44(+1.28%)
Jan 12, 2023 34.45 34.75 33.22 34.47 1,968,701 +0.02(+0.06%)
Jan 11, 2023 36.61 36.61 34.13 34.45 2,069,934 -0.89(-2.52%)
Jan 10, 2023 34.91 35.68 34.84 35.34 1,967,793 +0.42(+1.20%)
Jan 09, 2023 35.33 35.72 34.78 34.92 1,733,003 -0.01(-0.03%)
Jan 06, 2023 35.76 36.10 34.28 34.93 1,649,558 -0.51(-1.44%)
Jan 05, 2023 36.58 36.65 35.26 35.44 2,681,871 -1.47(-3.98%)
Jan 04, 2023 36.84 37.56 36.33 36.91 2,885,583 +0.58(+1.60%)
Jan 03, 2023 37.00 37.50 36.22 36.33 2,029,697 -0.35(-0.95%)
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%)
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.