Sykes Enterprises Incorporated Common Stockのデータ

Sykes Enterprises Incorporated Common Stockの基本情報

名前 Sykes Enterprises Incorporated Common Stock
ティッカー SYKE
国 United States
上場年 1996.0
セクター Technology

Sykes Enterprises Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.24 41.91 43.22 42.09 123700.0 42.09
2021-02-12 43.56 42.52 43.56 42.86 85700.0 42.86
2021-02-11 43.68 42.5 42.99 43.59 164000.0 43.59
2021-02-10 43.14 42.24 43.14 42.76 114200.0 42.76
2021-02-09 43.04 41.9 42.73 42.71 121800.0 42.71
2021-02-08 42.67 41.18 41.74 42.63 110800.0 42.63
2021-02-05 41.67 40.62 41.42 41.36 84600.0 41.36
2021-02-04 40.99 40.27 40.29 40.89 61800.0 40.89
2021-02-03 40.07 39.17 40.07 40.03 95000.0 40.03
2021-02-02 40.6 39.02 40.03 40.19 66600.0 40.19
2021-02-01 39.86 38.63 38.94 39.7 131900.0 39.7
2021-01-29 39.89 38.55 39.89 38.59 179200.0 38.59
2021-01-28 40.81 39.62 40.81 39.84 149000.0 39.84
2021-01-27 41.17 39.28 40.18 40.39 229900.0 40.39
2021-01-26 41.89 40.26 41.31 40.97 112200.0 40.97
2021-01-25 41.13 40.15 41.09 40.87 69800.0 40.87
2021-01-22 41.35 39.84 40.26 41.27 95000.0 41.27
2021-01-21 41.67 40.72 41.47 40.77 123000.0 40.77
2021-01-20 42.81 41.31 41.7 41.47 126600.0 41.47
2021-01-19 42.2 40.67 41.33 41.62 188800.0 41.62
2021-01-15 41.74 40.76 41.48 41.33 102000.0 41.33
2021-01-14 42.39 41.3 42.14 41.99 111200.0 41.99
2021-01-13 42.38 41.62 42.22 41.7 101300.0 41.7
2021-01-12 42.23 40.85 41.4 42.18 86100.0 42.18
2021-01-11 41.6 40.8 41.29 41.25 89000.0 41.25
2021-01-08 43.33 40.88 43.04 41.76 129100.0 41.76
2021-01-07 42.84 41.58 42.0 42.7 190000.0 42.7
2021-01-06 41.77 38.71 39.3 41.72 237500.0 41.72
2021-01-05 39.45 38.09 38.16 39.05 160200.0 39.05
2021-01-04 38.25 37.16 37.97 38.14 172200.0 38.14
2020-12-31 37.85 37.17 37.51 37.67 96500.0 37.67
2020-12-30 38.26 37.4 37.67 37.61 62900.0 37.61
2020-12-29 38.39 37.27 38.21 37.53 106900.0 37.53
2020-12-28 38.6 37.93 38.42 38.0 106200.0 38.0
2020-12-24 38.8 37.88 38.45 38.15 60800.0 38.15
2020-12-23 38.12 37.16 37.56 37.89 122600.0 37.89
2020-12-22 38.49 37.17 38.02 37.4 175000.0 37.4
2020-12-21 39.24 37.12 38.31 37.99 228900.0 37.99
2020-12-18 39.71 38.6 39.56 38.94 1019400.0 38.94
2020-12-17 40.37 39.23 39.93 39.3 248900.0 39.3
2020-12-16 40.7 39.72 40.02 39.88 221000.0 39.88
2020-12-15 40.22 39.09 39.22 40.05 224400.0 40.05
2020-12-14 39.88 38.97 39.55 39.02 186500.0 39.02
2020-12-11 39.46 38.87 39.14 39.17 119900.0 39.17
2020-12-10 40.5 39.36 39.36 39.53 142300.0 39.53
2020-12-09 40.44 39.52 39.99 39.7 129900.0 39.7
2020-12-08 39.68 38.9 38.95 39.66 140800.0 39.66
2020-12-07 39.62 38.94 38.94 39.3 182600.0 39.3
2020-12-04 39.24 38.07 38.35 39.06 124100.0 39.06
2020-12-03 38.65 38.01 38.07 38.09 77700.0 38.09
2020-12-02 38.37 37.61 38.07 38.25 132800.0 38.25
2020-12-01 38.74 37.96 38.0 38.13 230700.0 38.13
2020-11-30 38.66 37.47 38.27 37.63 191100.0 37.63
2020-11-27 38.71 38.16 38.47 38.47 53600.0 38.47
2020-11-25 39.04 38.17 38.8 38.51 133300.0 38.51
2020-11-24 39.11 38.09 39.11 39.04 150600.0 39.04
2020-11-23 38.83 37.78 38.24 38.64 140900.0 38.64
2020-11-20 38.11 37.24 37.75 37.9 201300.0 37.9
2020-11-19 38.25 37.48 38.25 37.96 132500.0 37.96
2020-11-18 38.8 38.1 38.42 38.23 186400.0 38.23
2020-11-17 38.54 37.44 38.18 38.42 180700.0 38.42
2020-11-16 38.94 38.29 38.69 38.56 142800.0 38.56
2020-11-13 38.24 37.12 37.48 37.98 241400.0 37.98
2020-11-12 38.74 36.86 38.41 37.2 317200.0 37.2
2020-11-11 39.76 38.48 39.28 38.69 190500.0 38.69
2020-11-10 39.96 38.43 39.36 39.46 204900.0 39.46
2020-11-09 40.99 38.83 39.57 39.12 350200.0 39.12
2020-11-06 38.98 37.3 38.79 37.61 145300.0 37.61
2020-11-05 40.16 36.88 37.38 37.81 294200.0 37.81
2020-11-04 37.22 36.04 36.4 36.64 174700.0 36.64
2020-11-03 36.72 35.52 35.79 36.39 172600.0 36.39
2020-11-02 35.32 33.98 34.64 35.21 112500.0 35.21
2020-10-30 34.58 33.84 34.22 34.24 148000.0 34.24
2020-10-29 34.49 33.43 34.12 34.27 109000.0 34.27
2020-10-28 35.1 34.0 34.67 34.04 130900.0 34.04
2020-10-27 35.73 35.17 35.57 35.35 128300.0 35.35
2020-10-26 35.92 35.02 35.89 35.71 97100.0 35.71
2020-10-23 36.5 35.91 36.5 36.29 100200.0 36.29
2020-10-22 36.33 35.41 35.68 36.23 132700.0 36.23
2020-10-21 36.11 35.51 35.85 35.65 76700.0 35.65
2020-10-20 36.0 35.0 35.56 35.69 123800.0 35.69
2020-10-19 36.03 35.19 35.67 35.21 107900.0 35.21
2020-10-16 36.27 35.69 36.15 35.79 159100.0 35.79
2020-10-15 36.3 35.32 35.32 36.21 267500.0 36.21
2020-10-14 36.22 35.49 35.77 35.68 113000.0 35.68
2020-10-13 36.3 35.42 36.23 35.74 113700.0 35.74
2020-10-12 36.4 35.0 36.18 36.35 121000.0 36.35
2020-10-09 36.23 35.57 36.07 35.92 155700.0 35.92
2020-10-08 35.86 34.0 34.0 35.62 157800.0 35.62
2020-10-07 35.3 34.74 35.2 35.18 249800.0 35.18
2020-10-06 35.58 34.72 35.37 34.85 228600.0 34.85
2020-10-05 35.52 34.49 35.33 35.1 152500.0 35.1
2020-10-02 35.24 33.81 34.09 35.01 211200.0 35.01
2020-10-01 34.78 33.92 34.34 34.75 194800.0 34.75
2020-09-30 34.9 33.93 34.48 34.21 285300.0 34.21
2020-09-29 34.39 33.02 34.04 34.37 171800.0 34.37
2020-09-28 34.21 33.64 33.72 34.0 224700.0 34.0
2020-09-25 33.42 32.37 32.37 33.28 197600.0 33.28
2020-09-24 32.8 32.12 32.52 32.62 239100.0 32.62
2020-09-23 33.41 32.44 32.92 32.52 300200.0 32.52
2020-09-22 33.0 31.65 31.79 32.96 266300.0 32.96
2020-09-21 32.33 30.99 32.33 31.37 272700.0 31.37
2020-09-18 33.64 32.77 33.37 33.04 661800.0 33.04
2020-09-17 33.22 32.36 32.81 33.05 161700.0 33.05
2020-09-16 33.65 32.76 32.86 33.27 264500.0 33.27
2020-09-15 32.99 32.43 32.54 32.68 109100.0 32.68
2020-09-14 32.89 32.22 32.48 32.33 177600.0 32.33
2020-09-11 32.32 31.62 31.68 32.05 187200.0 32.05
2020-09-10 33.88 31.57 31.94 31.62 209400.0 31.62
2020-09-09 32.24 31.7 31.94 31.85 201300.0 31.85
2020-09-08 32.33 31.0 31.19 31.63 240700.0 31.63
2020-09-04 32.43 30.73 32.31 31.63 200000.0 31.63
2020-09-03 33.5 31.75 33.36 31.97 162600.0 31.97
2020-09-02 33.45 32.58 32.95 33.41 165900.0 33.41
2020-09-01 33.62 32.63 32.94 32.81 174800.0 32.81
2020-08-31 34.18 33.1 34.18 33.1 270300.0 33.1
2020-08-28 34.5 33.99 34.4 34.27 266800.0 34.27
2020-08-27 34.46 33.56 33.81 34.17 203500.0 34.17
2020-08-26 34.5 33.69 34.16 33.74 146900.0 33.74
2020-08-25 34.73 33.74 34.48 34.16 175400.0 34.16
2020-08-24 34.41 33.67 33.9 34.36 202200.0 34.36
2020-08-21 33.62 33.05 33.43 33.42 266800.0 33.42
2020-08-20 34.01 33.24 33.49 33.57 173300.0 33.57
2020-08-19 34.25 33.77 34.01 33.89 157500.0 33.89
2020-08-18 34.7 33.78 34.61 33.97 199500.0 33.97
2020-08-17 34.68 34.03 34.22 34.49 160000.0 34.49
2020-08-14 34.64 34.0 34.08 34.31 154300.0 34.31
2020-08-13 34.44 33.87 34.22 34.16 94400.0 34.16
2020-08-12 34.95 33.9 34.0 34.36 155400.0 34.36
2020-08-11 34.64 33.65 34.29 33.8 260800.0 33.8
2020-08-10 34.12 33.42 33.5 33.88 192800.0 33.88
2020-08-07 33.48 32.09 32.24 33.46 174600.0 33.46
2020-08-06 32.56 31.86 32.0 32.43 249000.0 32.43
2020-08-05 33.27 31.93 32.91 32.16 345100.0 32.16
2020-08-04 34.67 31.73 32.5 32.64 693900.0 32.64
2020-08-03 28.66 27.65 27.72 28.59 193600.0 28.59
2020-07-31 27.47 27.07 27.33 27.46 205200.0 27.46
2020-07-30 27.65 27.05 27.18 27.47 124600.0 27.47
2020-07-29 27.79 27.13 27.24 27.59 191600.0 27.59
2020-07-28 27.64 27.14 27.33 27.17 103700.0 27.17
2020-07-27 27.6 26.93 27.04 27.52 126900.0 27.52
2020-07-24 27.69 26.99 27.4 27.09 246300.0 27.09
2020-07-23 27.59 27.05 27.12 27.42 159400.0 27.42
2020-07-22 27.95 27.19 27.55 27.29 156300.0 27.29
2020-07-21 27.95 26.98 27.31 27.5 178700.0 27.5
2020-07-20 27.41 26.6 27.11 26.9 98100.0 26.9
2020-07-17 27.45 26.52 26.78 27.29 172500.0 27.29
2020-07-16 27.39 26.54 27.22 26.86 112100.0 26.86
2020-07-15 27.58 26.63 26.63 27.34 189100.0 27.34
2020-07-14 26.06 25.39 25.52 26.05 132600.0 26.05
2020-07-13 26.5 25.46 25.99 25.6 206600.0 25.6
2020-07-10 25.78 24.95 25.21 25.7 170200.0 25.7
2020-07-09 25.84 24.75 25.84 25.31 194500.0 25.31
2020-07-08 26.23 25.46 25.94 25.91 320800.0 25.91
2020-07-07 26.58 25.81 26.3 25.87 210700.0 25.87
2020-07-06 27.36 26.46 27.36 26.5 170400.0 26.5
2020-07-02 27.85 26.68 27.56 26.78 130800.0 26.78
2020-07-01 28.11 26.92 27.74 27.02 111300.0 27.02
2020-06-30 27.89 27.19 27.33 27.66 136500.0 27.66
2020-06-29 27.58 26.29 26.65 27.31 186300.0 27.31
2020-06-26 26.43 25.53 26.25 26.19 452300.0 26.19
2020-06-25 26.51 25.72 25.99 26.49 148000.0 26.49
2020-06-24 27.21 25.89 26.9 26.13 164900.0 26.13
2020-06-23 27.29 26.84 27.24 27.25 224100.0 27.25
2020-06-22 26.85 26.0 26.42 26.79 192300.0 26.79
2020-06-19 27.06 26.22 26.98 26.57 496600.0 26.57
2020-06-18 26.7 26.14 26.64 26.62 210900.0 26.62
2020-06-17 27.87 26.67 27.87 26.92 313100.0 26.92
2020-06-16 28.56 27.58 28.04 27.9 155900.0 27.9
2020-06-15 27.31 25.93 26.08 27.07 196500.0 27.07
2020-06-12 27.95 26.55 27.68 27.01 238200.0 27.01
2020-06-11 28.18 26.48 28.07 26.53 219400.0 26.53
2020-06-10 30.35 29.0 30.26 29.16 217200.0 29.16
2020-06-09 30.71 29.93 30.14 30.3 194700.0 30.3
2020-06-08 31.52 30.52 31.36 30.72 174300.0 30.72
2020-06-05 31.63 30.5 31.2 31.16 387000.0 31.16
2020-06-04 31.25 29.57 30.9 30.22 316000.0 30.22
2020-06-03 28.84 27.99 28.12 28.58 218300.0 28.58
2020-06-02 27.97 27.29 27.51 27.64 188600.0 27.64
2020-06-01 27.76 26.72 27.26 27.27 253100.0 27.27
2020-05-29 28.06 26.91 27.46 27.26 322200.0 27.26
2020-05-28 28.71 27.51 28.71 27.76 209200.0 27.76
2020-05-27 28.43 27.38 27.9 28.33 170100.0 28.33
2020-05-26 27.65 26.76 26.96 27.31 244000.0 27.31
2020-05-22 26.37 25.55 26.04 26.17 210700.0 26.17
2020-05-21 26.24 25.49 25.91 25.95 192100.0 25.95
2020-05-20 26.15 25.2 25.31 25.95 253800.0 25.95
2020-05-19 26.04 24.76 25.83 24.79 375900.0 24.79
2020-05-18 26.22 24.85 24.87 26.08 368400.0 26.08
2020-05-15 24.53 22.97 23.19 24.13 912200.0 24.13
2020-05-14 23.94 22.87 23.26 23.31 392900.0 23.31
2020-05-13 24.79 23.07 24.78 23.71 197300.0 23.71
2020-05-12 26.03 24.92 26.03 25.01 265300.0 25.01
2020-05-11 26.42 25.37 26.42 25.96 272200.0 25.96
2020-05-08 26.67 25.74 25.89 26.59 188400.0 26.59
2020-05-07 26.09 25.22 25.89 25.36 244400.0 25.36
2020-05-06 26.3 25.21 26.08 25.47 173000.0 25.47
2020-05-05 28.05 26.01 27.72 26.19 455000.0 26.19
2020-05-04 28.86 26.9 27.71 27.26 232200.0 27.26
2020-05-01 28.52 27.18 28.3 27.99 257200.0 27.99
2020-04-30 30.46 28.56 29.62 28.63 257000.0 28.63
2020-04-29 30.36 28.69 29.44 30.13 229400.0 30.13
2020-04-28 29.32 28.35 29.22 28.38 270700.0 28.38
2020-04-27 28.69 27.81 27.94 28.43 260700.0 28.43
2020-04-24 27.65 26.82 27.39 27.56 201300.0 27.56
2020-04-23 27.69 26.98 27.32 27.21 181900.0 27.21
2020-04-22 27.39 26.44 27.2 27.07 125500.0 27.07
2020-04-21 27.57 26.28 27.01 26.59 130300.0 26.59
2020-04-20 28.09 26.52 27.41 27.69 165900.0 27.69
2020-04-17 27.99 27.06 27.22 27.73 179900.0 27.73
2020-04-16 27.12 25.77 26.59 26.35 237600.0 26.35
2020-04-15 27.27 26.21 26.8 26.4 199200.0 26.4
2020-04-14 28.82 27.15 28.23 27.73 227800.0 27.73
2020-04-13 28.41 26.85 28.41 27.49 121400.0 27.49
2020-04-09 29.12 27.78 28.5 28.55 233400.0 28.55
2020-04-08 27.96 25.96 26.66 27.58 181500.0 27.58
2020-04-07 27.86 25.9 26.87 26.29 217700.0 26.29
2020-04-06 26.07 25.18 25.18 26.0 369900.0 26.0
2020-04-03 26.37 23.45 25.6 24.1 261100.0 24.1
2020-04-02 25.98 24.25 24.25 25.62 167300.0 25.62
2020-04-01 26.13 24.08 26.01 24.37 292300.0 24.37
2020-03-31 27.42 26.46 26.46 27.12 288300.0 27.12
2020-03-30 26.64 25.12 25.8 26.58 143500.0 26.58
2020-03-27 25.97 24.91 25.26 25.41 147800.0 25.41
2020-03-26 26.65 24.93 25.17 26.3 311600.0 26.3
2020-03-25 26.33 24.36 25.89 25.02 290700.0 25.02
2020-03-24 26.77 24.65 25.68 25.95 251900.0 25.95
2020-03-23 24.83 22.83 24.11 24.74 360500.0 24.74
2020-03-20 25.29 23.39 23.59 23.51 416800.0 23.51
2020-03-19 24.59 22.12 22.61 23.53 358400.0 23.53
2020-03-18 24.5 22.25 23.36 22.72 358900.0 22.72
2020-03-17 25.63 23.17 23.76 24.74 687600.0 24.74
2020-03-16 26.02 23.19 24.0 23.47 443300.0 23.47
2020-03-13 26.55 24.56 25.39 25.6 358500.0 25.6
2020-03-12 27.79 24.51 26.42 24.58 334700.0 24.58
2020-03-11 29.81 28.09 29.23 28.55 268600.0 28.55
2020-03-10 30.51 28.28 29.07 30.17 265800.0 30.17
2020-03-09 29.84 27.73 29.22 28.05 296900.0 28.05
2020-03-06 31.44 29.5 29.87 31.36 263600.0 31.36
2020-03-05 31.96 30.64 31.66 30.97 234300.0 30.97
2020-03-04 32.75 30.79 31.17 32.62 211000.0 32.62
2020-03-03 32.39 30.18 31.95 30.63 271100.0 30.63
2020-03-02 31.99 30.68 31.75 31.95 223200.0 31.95
2020-02-28 31.94 29.98 29.98 31.68 358700.0 31.68
2020-02-27 35.0 30.42 35.0 31.2 275400.0 31.2
2020-02-26 34.55 33.37 33.48 33.49 197200.0 33.49
2020-02-25 35.5 33.17 35.5 33.29 195400.0 33.29
2020-02-24 35.59 34.51 34.54 35.47 214900.0 35.47
2020-02-21 35.96 34.76 35.85 35.67 851000.0 35.67
2020-02-20 35.95 35.04 35.28 35.95 135500.0 35.95
2020-02-19 35.53 34.74 35.46 35.4 158600.0 35.4
2020-02-18 35.71 34.88 34.88 35.3 157800.0 35.3