Syneos Health Inc. Class A Common Stockのデータ

Syneos Health Inc. Class A Common Stockの基本情報

名前 Syneos Health Inc. Class A Common Stock
ティッカー SYNH
国 United States
上場年 2014.0
セクター Health Care

Syneos Health Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.35 78.26 81.35 78.59 410400.0 78.59
2021-02-12 81.14 79.71 80.25 80.76 750800.0 80.76
2021-02-11 80.64 78.67 79.17 80.21 691900.0 80.21
2021-02-10 79.79 78.04 78.44 78.88 442200.0 78.88
2021-02-09 78.66 76.41 77.41 77.56 352200.0 77.56
2021-02-08 77.73 76.46 76.93 77.24 401900.0 77.24
2021-02-05 77.07 75.18 77.07 76.62 337900.0 76.62
2021-02-04 77.92 76.04 77.87 76.46 411900.0 76.46
2021-02-03 77.64 75.77 76.67 77.42 636500.0 77.42
2021-02-02 78.0 76.48 76.97 77.09 618500.0 77.09
2021-02-01 76.33 74.23 74.82 75.99 393200.0 75.99
2021-01-29 76.78 73.25 75.0 74.35 520800.0 74.35
2021-01-28 76.83 73.27 74.03 75.8 1040200.0 75.8
2021-01-27 75.25 71.96 74.47 72.91 932600.0 72.91
2021-01-26 78.72 75.25 78.45 75.44 943100.0 75.44
2021-01-25 77.88 75.53 75.68 77.85 910300.0 77.85
2021-01-22 76.32 74.6 75.21 76.09 815300.0 76.09
2021-01-21 78.29 75.36 77.9 75.43 651000.0 75.43
2021-01-20 78.22 76.93 77.71 78.01 779900.0 78.01
2021-01-19 77.34 75.5 75.99 77.13 555100.0 77.13
2021-01-15 76.84 74.83 75.81 75.42 620300.0 75.42
2021-01-14 76.45 74.62 75.05 75.81 730700.0 75.81
2021-01-13 75.63 73.0 74.95 75.05 557300.0 75.05
2021-01-12 75.39 73.92 74.58 74.61 762300.0 74.61
2021-01-11 74.94 71.81 72.67 74.0 735900.0 74.0
2021-01-08 73.71 71.41 72.07 73.59 984400.0 73.59
2021-01-07 72.68 69.35 72.03 71.66 633200.0 71.66
2021-01-06 72.46 68.33 68.6 71.95 799000.0 71.95
2021-01-05 69.2 67.11 67.54 68.32 648900.0 68.32
2021-01-04 68.42 66.01 68.42 67.36 478200.0 67.36
2020-12-31 68.6 66.65 67.44 68.13 461900.0 68.13
2020-12-30 68.25 66.92 67.14 67.66 370700.0 67.66
2020-12-29 68.35 66.86 68.35 67.15 456400.0 67.15
2020-12-28 69.49 67.33 68.42 67.81 346500.0 67.81
2020-12-24 69.63 67.39 69.63 68.02 251300.0 68.02
2020-12-23 70.97 68.94 70.47 69.19 746600.0 69.19
2020-12-22 70.1 67.74 69.8 69.86 1477100.0 69.86
2020-12-21 69.86 67.62 68.42 69.34 1505800.0 69.34
2020-12-18 69.08 66.92 67.49 69.05 2465000.0 69.05
2020-12-17 67.55 65.92 66.68 67.15 1087500.0 67.15
2020-12-16 66.44 65.4 66.4 66.32 1128600.0 66.32
2020-12-15 66.16 64.26 65.01 66.14 639000.0 66.14
2020-12-14 66.6 64.18 65.65 64.48 684900.0 64.48
2020-12-11 65.9 63.28 64.71 65.02 791200.0 65.02
2020-12-10 66.0 63.72 65.3 65.06 839800.0 65.06
2020-12-09 66.59 65.2 65.72 65.65 871300.0 65.65
2020-12-08 66.34 64.49 65.01 66.08 1831100.0 66.08
2020-12-07 65.0 63.27 65.0 63.8 1736900.0 63.8
2020-12-04 64.92 62.62 62.92 64.7 987400.0 64.7
2020-12-03 64.6 62.3 62.49 62.62 2188900.0 62.62
2020-12-02 62.65 60.38 61.84 62.44 3366900.0 62.44
2020-12-01 66.99 64.91 66.48 65.72 374600.0 65.72
2020-11-30 66.82 64.65 66.82 65.84 502900.0 65.84
2020-11-27 67.29 64.93 66.13 66.66 187300.0 66.66
2020-11-25 66.46 63.19 66.46 65.84 223500.0 65.84
2020-11-24 67.0 65.85 67.0 66.2 325300.0 66.2
2020-11-23 66.7 64.06 65.21 66.44 506700.0 66.44
2020-11-20 65.13 61.59 62.14 65.0 752700.0 65.0
2020-11-19 63.19 61.15 62.86 62.37 575900.0 62.37
2020-11-18 65.3 62.51 63.6 63.29 771400.0 63.29
2020-11-17 63.51 59.52 62.65 63.41 500300.0 63.41
2020-11-16 64.6 61.44 64.36 63.94 602000.0 63.94
2020-11-13 63.37 61.67 62.15 63.25 363800.0 63.25
2020-11-12 61.71 59.39 59.96 61.49 738000.0 61.49
2020-11-11 63.06 59.89 62.91 60.26 471300.0 60.26
2020-11-10 64.62 61.76 63.25 62.24 674700.0 62.24
2020-11-09 65.79 62.0 62.4 63.92 1019800.0 63.92
2020-11-06 61.49 60.34 61.03 60.57 295200.0 60.57
2020-11-05 61.84 61.02 61.54 61.24 396900.0 61.24
2020-11-04 61.21 58.31 58.32 60.69 447900.0 60.69
2020-11-03 58.41 56.54 56.54 58.05 478700.0 58.05
2020-11-02 56.35 53.82 53.82 55.94 740500.0 55.94
2020-10-30 55.93 52.29 54.29 53.08 879100.0 53.08
2020-10-29 55.31 51.04 52.96 54.14 1064100.0 54.14
2020-10-28 55.37 53.12 54.83 53.37 713700.0 53.37
2020-10-27 58.39 55.83 58.05 55.92 747700.0 55.92
2020-10-26 58.08 56.57 57.07 57.95 1043800.0 57.95
2020-10-23 59.76 57.31 58.56 58.06 341700.0 58.06
2020-10-22 58.75 57.61 57.79 58.24 332800.0 58.24
2020-10-21 59.96 57.73 59.74 57.79 479000.0 57.79
2020-10-20 60.74 59.01 60.18 59.3 564400.0 59.3
2020-10-19 61.08 59.29 60.86 59.7 623100.0 59.7
2020-10-16 61.96 60.64 61.53 60.75 544000.0 60.75
2020-10-15 61.12 59.87 60.11 60.78 538000.0 60.78
2020-10-14 62.21 60.91 61.22 61.0 1034100.0 61.0
2020-10-13 61.53 59.7 59.87 61.16 662500.0 61.16
2020-10-12 60.48 58.46 59.05 60.45 870400.0 60.45
2020-10-09 58.94 58.13 58.94 58.84 389000.0 58.84
2020-10-08 58.54 57.49 58.44 58.19 586900.0 58.19
2020-10-07 58.92 56.89 57.27 57.95 841800.0 57.95
2020-10-06 57.89 56.13 57.8 56.61 557300.0 56.61
2020-10-05 56.98 56.06 56.36 56.71 652100.0 56.71
2020-10-02 56.26 54.94 54.94 55.86 779100.0 55.86
2020-10-01 56.46 54.05 55.08 56.15 1413400.0 56.15
2020-09-30 53.99 52.79 53.07 53.16 833600.0 53.16
2020-09-29 54.09 52.04 53.67 52.97 633700.0 52.97
2020-09-28 54.48 52.47 52.61 53.39 853000.0 53.39
2020-09-25 51.79 50.58 50.92 51.58 2545700.0 51.58
2020-09-24 52.18 50.26 51.73 51.29 957100.0 51.29
2020-09-23 54.9 51.63 54.6 51.9 959100.0 51.9
2020-09-22 54.78 53.08 54.01 54.48 826800.0 54.48
2020-09-21 54.15 51.5 53.25 54.0 1197700.0 54.0
2020-09-18 55.64 53.96 55.41 54.2 1360900.0 54.2
2020-09-17 56.04 54.41 54.85 54.74 987300.0 54.74
2020-09-16 58.35 54.54 57.99 55.26 5601500.0 55.26
2020-09-15 62.1 60.84 61.81 61.56 566000.0 61.56
2020-09-14 61.41 59.98 60.46 60.99 413800.0 60.99
2020-09-11 60.33 58.84 60.33 59.64 300000.0 59.64
2020-09-10 61.43 59.92 59.92 60.01 424600.0 60.01
2020-09-09 60.15 58.94 58.98 59.77 444500.0 59.77
2020-09-08 59.49 57.26 58.23 58.41 413500.0 58.41
2020-09-04 60.78 57.24 60.69 58.97 457600.0 58.97
2020-09-03 63.07 59.56 63.04 60.19 540600.0 60.19
2020-09-02 63.15 60.78 61.8 63.0 349800.0 63.0
2020-09-01 63.55 61.66 63.37 61.82 379500.0 61.82
2020-08-31 63.5 61.73 62.05 63.1 497200.0 63.1
2020-08-28 62.05 60.28 60.94 62.0 302000.0 62.0
2020-08-27 61.2 59.21 60.42 60.59 700000.0 60.59
2020-08-26 61.58 59.65 60.53 60.46 309200.0 60.46
2020-08-25 60.71 59.39 59.88 60.34 696300.0 60.34
2020-08-24 61.17 59.14 60.55 59.7 378400.0 59.7
2020-08-21 59.93 58.79 59.16 59.87 343300.0 59.87
2020-08-20 59.41 58.52 58.96 59.28 338100.0 59.28
2020-08-19 61.83 59.44 60.1 59.59 355600.0 59.59
2020-08-18 61.62 60.33 61.31 60.37 308300.0 60.37
2020-08-17 62.05 60.98 61.25 61.58 444200.0 61.58
2020-08-14 62.8 60.33 62.8 60.78 428600.0 60.78
2020-08-13 64.38 63.12 63.59 63.16 315600.0 63.16
2020-08-12 64.16 62.42 63.44 63.92 448500.0 63.92
2020-08-11 63.4 62.1 63.07 62.51 447100.0 62.51
2020-08-10 63.96 62.59 63.69 62.76 548000.0 62.76
2020-08-07 65.68 62.8 64.12 63.74 447800.0 63.74
2020-08-06 66.31 62.88 65.99 64.25 1266300.0 64.25
2020-08-05 65.6 63.98 65.24 65.09 619000.0 65.09
2020-08-04 65.15 62.46 64.58 64.71 534600.0 64.71
2020-08-03 65.19 62.42 62.81 65.06 457600.0 65.06
2020-07-31 62.71 61.03 62.48 62.39 466100.0 62.39
2020-07-30 63.07 62.01 62.48 62.68 360000.0 62.68
2020-07-29 62.96 61.51 61.51 62.75 315400.0 62.75
2020-07-28 62.14 61.17 61.28 61.26 411100.0 61.26
2020-07-27 61.56 59.42 59.48 61.49 312900.0 61.49
2020-07-24 62.0 59.29 61.6 59.53 647500.0 59.53
2020-07-23 63.71 62.26 62.63 62.51 560000.0 62.51
2020-07-22 62.62 61.12 61.12 62.58 557300.0 62.58
2020-07-21 61.76 60.59 61.13 60.92 301600.0 60.92
2020-07-20 62.26 60.75 61.82 60.76 336000.0 60.76
2020-07-17 62.48 61.08 61.17 62.0 427300.0 62.0
2020-07-16 62.17 60.49 61.59 60.87 358900.0 60.87
2020-07-15 61.75 59.61 60.0 61.48 609000.0 61.48
2020-07-14 59.26 56.25 56.47 59.21 503900.0 59.21
2020-07-13 58.46 56.28 57.26 56.29 578400.0 56.29
2020-07-10 56.88 55.68 56.06 56.38 277700.0 56.38
2020-07-09 57.13 55.27 57.13 56.24 472200.0 56.24
2020-07-08 57.78 56.13 57.42 56.56 676700.0 56.56
2020-07-07 58.4 56.86 57.61 57.4 668400.0 57.4
2020-07-06 59.11 57.53 59.11 58.15 1395100.0 58.15
2020-07-02 58.98 57.02 58.64 57.53 514500.0 57.53
2020-07-01 58.85 57.13 58.52 57.68 532800.0 57.68
2020-06-30 58.6 57.04 57.68 58.25 611400.0 58.25
2020-06-29 57.69 55.61 57.01 57.59 817300.0 57.59
2020-06-26 56.84 54.48 55.37 56.0 7928400.0 56.0
2020-06-25 55.66 53.18 53.64 55.59 854700.0 55.59
2020-06-24 55.88 53.21 55.57 54.26 937900.0 54.26
2020-06-23 56.4 54.59 55.71 56.06 695200.0 56.06
2020-06-22 55.45 53.59 54.64 54.67 608800.0 54.67
2020-06-19 57.52 54.09 54.67 55.3 1245600.0 55.3
2020-06-18 54.55 52.56 53.7 54.05 725400.0 54.05
2020-06-17 56.39 53.43 55.68 53.58 617000.0 53.58
2020-06-16 56.15 54.09 55.9 55.49 566100.0 55.49
2020-06-15 53.73 50.33 51.22 53.67 670700.0 53.67
2020-06-12 54.85 50.37 54.31 52.8 717900.0 52.8
2020-06-11 56.2 51.92 55.07 52.55 825800.0 52.55
2020-06-10 58.37 56.01 58.06 57.01 639100.0 57.01
2020-06-09 59.58 57.42 57.55 57.97 816800.0 57.97
2020-06-08 60.96 57.42 60.18 58.11 940400.0 58.11
2020-06-05 63.43 59.79 63.01 59.92 749500.0 59.92
2020-06-04 62.84 60.51 61.76 60.98 559800.0 60.98
2020-06-03 64.29 61.91 62.2 62.08 673800.0 62.08
2020-06-02 61.83 60.17 61.83 61.23 546200.0 61.23
2020-06-01 61.88 60.47 61.13 61.26 607200.0 61.26
2020-05-29 61.3 58.71 59.73 60.99 672700.0 60.99
2020-05-28 63.3 60.35 63.2 61.12 629000.0 61.12
2020-05-27 62.7 59.58 61.6 62.43 510700.0 62.43
2020-05-26 62.92 60.38 61.76 60.75 529200.0 60.75
2020-05-22 60.42 59.1 60.42 59.73 253100.0 59.73
2020-05-21 60.64 58.98 59.99 59.55 322400.0 59.55
2020-05-20 60.0 58.05 58.47 59.78 420200.0 59.78
2020-05-19 59.23 57.33 57.57 57.79 353900.0 57.79
2020-05-18 59.0 54.98 57.1 58.03 449000.0 58.03
2020-05-15 55.62 52.78 53.8 55.38 386400.0 55.38
2020-05-14 54.32 51.41 51.85 53.95 465300.0 53.95
2020-05-13 56.18 53.07 55.24 53.56 656400.0 53.56
2020-05-12 57.85 55.3 57.46 55.33 537800.0 55.33
2020-05-11 57.75 55.23 55.46 57.16 674900.0 57.16
2020-05-08 57.36 56.14 57.36 56.88 295800.0 56.88
2020-05-07 56.26 54.06 54.53 56.06 391600.0 56.06
2020-05-06 54.31 52.41 54.25 53.47 319200.0 53.47
2020-05-05 56.52 53.38 54.47 53.88 459500.0 53.88
2020-05-04 54.11 51.74 53.17 53.45 759300.0 53.45
2020-05-01 54.4 51.52 53.54 53.2 692400.0 53.2
2020-04-30 59.87 55.56 57.51 55.79 1091500.0 55.79
2020-04-29 56.94 53.26 54.97 56.62 735900.0 56.62
2020-04-28 53.56 50.4 53.47 53.13 796100.0 53.13
2020-04-27 52.71 50.5 51.22 52.05 502400.0 52.05
2020-04-24 51.26 49.51 50.52 50.45 604400.0 50.45
2020-04-23 51.92 49.77 49.79 50.1 536800.0 50.1
2020-04-22 50.55 48.72 50.55 49.33 431200.0 49.33
2020-04-21 50.09 48.01 48.82 48.9 509500.0 48.9
2020-04-20 53.07 49.62 49.65 50.17 546700.0 50.17
2020-04-17 52.1 46.74 50.79 51.51 550900.0 51.51
2020-04-16 48.73 46.83 47.89 48.49 609200.0 48.49
2020-04-15 48.11 46.27 47.53 47.47 620100.0 47.47
2020-04-14 49.85 46.79 49.13 49.67 618000.0 49.67
2020-04-13 48.86 46.66 48.86 47.57 424300.0 47.57
2020-04-09 49.92 46.84 48.63 49.61 729600.0 49.61
2020-04-08 47.53 40.42 41.84 46.56 908000.0 46.56
2020-04-07 44.97 40.2 43.38 41.01 887700.0 41.01
2020-04-06 41.45 35.95 36.34 41.02 648600.0 41.02
2020-04-03 35.52 32.92 34.27 34.32 690200.0 34.32
2020-04-02 37.0 33.05 35.6 35.0 1058500.0 35.0
2020-04-01 37.99 35.6 37.38 36.18 768000.0 36.18
2020-03-31 41.66 38.41 40.62 39.42 913000.0 39.42
2020-03-30 41.19 38.5 40.23 40.5 951800.0 40.5
2020-03-27 43.28 40.77 41.08 41.6 567600.0 41.6
2020-03-26 46.51 42.02 43.49 43.92 606500.0 43.92
2020-03-25 46.21 39.01 39.04 42.93 769700.0 42.93
2020-03-24 39.68 35.57 36.75 39.46 716700.0 39.46
2020-03-23 37.71 32.64 36.08 33.82 713500.0 33.82
2020-03-20 43.22 35.48 37.88 35.89 1291500.0 35.89
2020-03-19 37.74 31.35 32.62 36.97 1195300.0 36.97
2020-03-18 43.65 30.02 39.68 32.64 950100.0 32.64
2020-03-17 45.79 40.45 44.43 42.4 1187600.0 42.4
2020-03-16 49.0 36.36 49.0 43.19 1168800.0 43.19
2020-03-13 51.91 45.3 49.69 51.87 1139600.0 51.87
2020-03-12 54.04 47.2 53.26 47.22 1301500.0 47.22
2020-03-11 59.44 55.5 58.37 57.3 1138900.0 57.3
2020-03-10 64.68 57.26 63.67 59.94 1335100.0 59.94
2020-03-09 65.6 43.4 58.23 61.3 3058100.0 61.3
2020-03-06 69.81 60.42 68.83 62.82 2082600.0 62.82
2020-03-05 74.22 70.72 71.1 71.21 1025400.0 71.21
2020-03-04 74.25 69.18 70.0 73.63 1605900.0 73.63
2020-03-03 71.21 67.91 68.78 68.29 2784300.0 68.29
2020-03-02 73.47 63.52 64.42 67.62 1441900.0 67.62
2020-02-28 63.42 60.03 60.72 63.35 774700.0 63.35
2020-02-27 66.51 62.19 63.43 62.74 578600.0 62.74
2020-02-26 66.1 63.82 65.15 64.57 303500.0 64.57
2020-02-25 68.36 64.15 67.0 64.64 421000.0 64.64
2020-02-24 67.97 65.0 66.83 67.15 816500.0 67.15
2020-02-21 72.11 69.5 72.07 70.82 606200.0 70.82
2020-02-20 72.44 67.55 69.69 71.5 1066900.0 71.5
2020-02-19 67.4 66.54 66.94 66.7 482400.0 66.7
2020-02-18 66.63 65.35 65.74 66.51 302100.0 66.51