Skip to main content

Syneos Health Inc (NQ: SYNH )

35.62 +0.14 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.73 36.02 35.45 35.62 951,671 +0.14(+0.39%)
Mar 30, 2023 35.39 35.69 35.13 35.48 1,145,161 +0.56(+1.60%)
Mar 29, 2023 34.96 35.25 34.62 34.92 769,090 +0.59(+1.72%)
Mar 28, 2023 34.83 35.24 34.13 34.33 575,910 -0.61(-1.75%)
Mar 27, 2023 34.52 35.25 34.52 34.94 1,083,509 +0.42(+1.22%)
Mar 24, 2023 33.17 34.54 32.91 34.52 1,004,930 +1.20(+3.60%)
Mar 23, 2023 34.12 34.65 32.93 33.32 762,282 -0.52(-1.54%)
Mar 22, 2023 35.19 35.29 33.83 33.84 711,759 -1.20(-3.42%)
Mar 21, 2023 34.80 35.51 34.61 35.04 1,342,673 +0.97(+2.85%)
Mar 20, 2023 33.79 34.26 33.32 34.07 1,432,062 +0.66(+1.98%)
Mar 17, 2023 34.13 34.25 33.28 33.41 1,860,368 -0.90(-2.62%)
Mar 16, 2023 33.56 34.57 33.04 34.31 969,553 +0.53(+1.57%)
Mar 15, 2023 33.93 33.93 32.74 33.78 1,439,521 -1.02(-2.93%)
Mar 14, 2023 35.08 35.95 34.34 34.80 1,097,277 +0.70(+2.05%)
Mar 13, 2023 34.86 35.35 33.38 34.10 2,464,134 -1.13(-3.21%)
Mar 10, 2023 36.62 37.29 34.24 35.23 2,011,544 -1.73(-4.68%)
Mar 09, 2023 39.66 39.69 36.90 36.96 1,448,996 -2.42(-6.15%)
Mar 08, 2023 39.39 39.44 38.75 39.38 1,184,116 +0.06(+0.15%)
Mar 07, 2023 39.72 39.90 39.24 39.32 1,499,920 -0.39(-0.98%)
Mar 06, 2023 41.49 41.52 39.70 39.71 1,285,003 -1.27(-3.10%)
Mar 03, 2023 40.79 41.12 40.38 40.98 1,308,214 +0.31(+0.76%)
Mar 02, 2023 39.56 40.77 39.51 40.67 1,505,239 +0.61(+1.52%)
Mar 01, 2023 40.22 41.17 39.77 40.06 1,413,411 -0.16(-0.40%)
Feb 28, 2023 39.62 40.49 39.10 40.22 2,060,821 -0.09(-0.22%)
Feb 27, 2023 38.26 43.35 37.98 40.31 8,720,324 +2.44(+6.44%)
Feb 24, 2023 37.70 38.11 37.12 37.87 1,211,223 -0.38(-0.99%)
Feb 23, 2023 37.61 38.98 36.73 38.25 1,495,478 +1.01(+2.71%)
Feb 22, 2023 36.57 37.42 35.67 37.24 1,941,978 +0.50(+1.36%)
Feb 21, 2023 38.91 39.44 36.67 36.74 1,391,099 -2.72(-6.89%)
Feb 17, 2023 39.27 39.62 38.40 39.46 3,041,719 +0.24(+0.61%)
Feb 16, 2023 34.93 40.11 34.93 39.22 5,350,810 +3.30(+9.19%)
Feb 15, 2023 34.43 35.93 34.21 35.92 1,830,216 +1.06(+3.04%)
Feb 14, 2023 34.74 35.19 34.17 34.86 1,852,595 +0.21(+0.61%)
Feb 13, 2023 34.18 34.69 33.14 34.65 2,802,915 -1.51(-4.18%)
Feb 10, 2023 36.48 36.68 35.96 36.16 1,209,743 -0.49(-1.34%)
Feb 09, 2023 38.30 38.35 36.50 36.65 726,615 -1.28(-3.37%)
Feb 08, 2023 38.11 38.60 37.76 37.93 526,527 -0.29(-0.76%)
Feb 07, 2023 37.41 38.37 37.13 38.22 650,803 +0.64(+1.70%)
Feb 06, 2023 37.93 38.81 37.29 37.58 1,086,977 -0.35(-0.92%)
Feb 03, 2023 37.70 38.27 37.39 37.93 1,003,032 -0.25(-0.65%)
Feb 02, 2023 38.15 38.86 37.91 38.18 1,836,922 +0.42(+1.11%)
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.