Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Syneos Health Inc
(NQ:
SYNH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 27, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2023
0
+0.00(+0.00%)
Sep 26, 2023
42.78
42.99
42.74
42.97
3,562,834
+0.19(+0.44%)
Sep 25, 2023
42.76
42.80
42.77
42.78
725,470
+0.04(+0.09%)
Sep 22, 2023
42.80
42.82
42.72
42.74
1,594,443
-0.03(-0.07%)
Sep 21, 2023
42.78
42.80
42.76
42.77
879,433
-0.01(-0.02%)
Sep 20, 2023
42.83
42.86
42.78
42.78
2,135,257
-0.04(-0.09%)
Sep 19, 2023
42.78
42.84
42.77
42.82
1,326,225
+0.04(+0.09%)
Sep 18, 2023
42.77
42.79
42.75
42.78
773,035
+0.04(+0.09%)
Sep 15, 2023
42.79
42.83
42.74
42.74
1,570,899
-0.03(-0.07%)
Sep 14, 2023
42.77
42.82
42.74
42.77
1,055,628
+0.00(+0.00%)
Sep 13, 2023
42.75
43.64
42.74
42.77
1,329,468
+0.03(+0.07%)
Sep 12, 2023
42.78
42.80
42.74
42.74
747,837
-0.02(-0.05%)
Sep 11, 2023
42.72
42.77
42.72
42.76
424,752
+0.06(+0.14%)
Sep 08, 2023
42.72
42.77
42.70
42.70
879,401
-0.02(-0.05%)
Sep 07, 2023
42.75
42.78
42.72
42.72
1,247,098
-0.05(-0.12%)
Sep 06, 2023
42.78
42.85
42.74
42.77
1,763,770
+0.05(+0.12%)
Sep 05, 2023
42.74
42.80
42.62
42.72
1,550,890
+0.00(+0.00%)
Sep 01, 2023
42.73
42.75
42.67
42.72
861,394
-0.01(-0.02%)
Aug 31, 2023
42.71
42.75
42.67
42.73
1,007,948
+0.03(+0.07%)
Aug 30, 2023
42.73
42.73
42.60
42.70
999,504
+0.02(+0.05%)
Aug 29, 2023
42.64
42.69
42.53
42.68
793,591
+0.14(+0.33%)
Aug 28, 2023
42.49
42.55
42.48
42.54
845,562
+0.05(+0.12%)
Aug 25, 2023
42.50
42.54
42.45
42.49
1,680,355
+0.01(+0.02%)
Aug 24, 2023
42.53
42.55
42.48
42.48
989,799
+0.00(+0.00%)
Aug 23, 2023
42.55
42.55
42.47
42.48
1,552,597
-0.03(-0.07%)
Aug 22, 2023
42.53
42.57
42.51
42.51
1,083,617
-0.03(-0.07%)
Aug 21, 2023
42.52
42.56
42.50
42.54
1,500,913
+0.04(+0.09%)
Aug 18, 2023
42.48
42.54
42.48
42.50
966,865
-0.02(-0.05%)
Aug 17, 2023
42.61
42.65
42.48
42.52
1,951,143
+0.00(+0.00%)
Aug 16, 2023
42.69
42.73
42.51
42.52
2,292,570
-0.14(-0.33%)
Aug 15, 2023
42.68
42.68
42.63
42.66
367,829
+0.00(+0.00%)
Aug 14, 2023
42.59
42.67
42.59
42.66
1,437,185
+0.07(+0.16%)
Aug 11, 2023
42.62
42.63
42.57
42.59
591,250
-0.04(-0.09%)
Aug 10, 2023
42.64
42.64
42.57
42.63
810,929
+0.02(+0.05%)
Aug 09, 2023
42.50
42.74
42.47
42.61
1,905,668
+0.05(+0.12%)
Aug 08, 2023
42.48
42.58
42.39
42.56
864,498
+0.09(+0.21%)
Aug 07, 2023
42.48
42.49
42.45
42.47
953,959
-0.03(-0.07%)
Aug 04, 2023
42.46
42.50
42.42
42.50
684,752
+0.04(+0.09%)
Aug 03, 2023
42.38
42.48
42.35
42.46
1,260,663
+0.11(+0.26%)
Aug 02, 2023
42.41
42.46
42.34
42.35
2,247,112
-0.01(-0.02%)
Aug 01, 2023
42.41
42.43
42.33
42.36
1,675,813
-0.05(-0.12%)
Jul 31, 2023
42.46
42.50
42.31
42.41
927,776
-0.05(-0.12%)
Jul 28, 2023
42.49
42.50
42.41
42.46
660,043
+0.03(+0.07%)
Jul 27, 2023
42.55
42.55
42.40
42.43
690,943
-0.08(-0.19%)
Jul 26, 2023
42.38
42.55
42.37
42.51
1,524,440
+0.13(+0.31%)
Jul 25, 2023
42.38
42.43
42.33
42.38
841,227
+0.07(+0.17%)
Jul 24, 2023
42.38
42.40
42.30
42.31
896,293
-0.07(-0.17%)
Jul 21, 2023
42.35
42.40
42.31
42.38
887,002
+0.04(+0.09%)
Jul 20, 2023
42.36
42.38
42.31
42.34
762,647
+0.00(+0.00%)
Jul 19, 2023
42.35
42.39
42.30
42.34
2,308,684
+0.04(+0.09%)
Jul 18, 2023
42.30
42.34
42.27
42.30
1,656,497
+0.01(+0.02%)
Jul 17, 2023
42.30
42.33
42.26
42.29
1,490,267
-0.02(-0.05%)
Jul 14, 2023
42.37
42.37
42.26
42.31
1,101,527
-0.02(-0.05%)
Jul 13, 2023
42.30
42.35
42.27
42.33
1,149,353
+0.07(+0.17%)
Jul 12, 2023
42.40
42.45
42.24
42.26
1,834,073
-0.10(-0.24%)
Jul 11, 2023
42.39
42.41
42.21
42.36
1,871,239
+0.07(+0.17%)
Jul 10, 2023
42.25
42.45
42.25
42.29
1,300,692
+0.04(+0.09%)
Jul 07, 2023
42.20
42.40
42.16
42.25
1,418,539
+0.02(+0.05%)
Jul 06, 2023
42.10
42.23
42.06
42.23
2,573,543
+0.06(+0.14%)
Jul 05, 2023
42.21
42.23
42.12
42.17
1,198,340
-0.05(-0.12%)
Jul 03, 2023
42.17
42.22
41.91
42.22
716,295
+0.08(+0.19%)
Jun 30, 2023
42.25
42.29
42.09
42.14
1,346,198
-0.01(-0.02%)
Jun 29, 2023
42.23
42.24
42.13
42.15
2,275,644
-0.04(-0.09%)
Jun 28, 2023
42.06
42.26
41.95
42.19
3,200,520
+0.31(+0.74%)
Jun 27, 2023
41.85
41.95
41.75
41.88
1,449,307
+0.03(+0.07%)
Jun 26, 2023
41.78
41.89
41.77
41.85
516,956
+0.02(+0.05%)
Jun 23, 2023
41.73
41.94
41.69
41.83
1,686,682
+0.10(+0.24%)
Jun 22, 2023
41.69
41.77
41.66
41.73
1,422,194
+0.03(+0.07%)
Jun 21, 2023
41.76
41.81
41.65
41.70
1,948,352
-0.06(-0.14%)
Jun 20, 2023
41.79
41.80
41.62
41.76
2,375,995
-0.04(-0.10%)
Jun 16, 2023
41.89
41.99
41.75
41.80
1,850,372
-0.01(-0.02%)
Jun 15, 2023
41.72
41.81
41.68
41.81
1,430,738
+0.11(+0.26%)
Jun 14, 2023
41.75
41.81
41.63
41.70
1,755,953
-0.02(-0.05%)
Jun 13, 2023
41.80
41.83
41.67
41.72
1,692,573
-0.10(-0.24%)
Jun 12, 2023
41.68
41.88
41.66
41.82
1,356,979
+0.16(+0.38%)
Jun 09, 2023
41.74
41.76
41.62
41.66
1,405,850
+0.01(+0.02%)
Jun 08, 2023
41.75
41.78
41.62
41.65
1,604,123
-0.10(-0.24%)
Jun 07, 2023
41.55
41.83
41.51
41.75
4,140,443
+0.22(+0.53%)
Jun 06, 2023
41.60
41.63
41.48
41.53
2,201,123
-0.05(-0.12%)
Jun 05, 2023
41.56
41.61
41.40
41.58
2,856,164
+0.02(+0.05%)
Jun 02, 2023
41.67
41.71
41.46
41.56
2,364,058
+0.01(+0.02%)
Jun 01, 2023
41.60
41.69
41.50
41.55
3,383,643
-0.05(-0.12%)
May 31, 2023
41.56
41.80
41.55
41.60
2,278,702
+0.05(+0.12%)
May 30, 2023
41.68
41.83
41.52
41.55
1,910,743
-0.05(-0.12%)
May 26, 2023
41.62
41.69
41.50
41.60
2,965,427
+0.02(+0.05%)
May 25, 2023
41.68
41.73
41.56
41.58
3,794,462
-0.10(-0.24%)
May 24, 2023
41.69
41.75
41.56
41.68
2,570,435
-0.01(-0.02%)
May 23, 2023
41.78
41.78
41.62
41.69
2,640,739
+0.01(+0.02%)
May 22, 2023
41.64
41.86
41.55
41.68
4,347,263
+0.06(+0.14%)
May 19, 2023
41.64
41.67
41.51
41.62
4,202,008
+0.10(+0.24%)
May 18, 2023
41.58
41.68
41.39
41.52
9,049,832
-0.02(-0.05%)
May 17, 2023
41.62
41.69
41.43
41.54
6,409,834
-0.08(-0.19%)
May 16, 2023
41.57
41.71
41.38
41.62
3,547,383
-0.10(-0.24%)
May 15, 2023
41.70
41.77
41.60
41.72
4,050,369
+0.06(+0.14%)
May 12, 2023
41.77
41.77
41.48
41.66
7,413,574
-0.04(-0.10%)
May 11, 2023
41.87
42.09
41.61
41.70
15,500,563
-0.15(-0.36%)
May 10, 2023
41.76
41.93
41.75
41.85
22,315,080
+3.40(+8.84%)
May 09, 2023
38.60
38.83
37.99
38.45
1,854,463
-0.54(-1.38%)
May 08, 2023
39.75
39.89
37.74
38.99
1,487,034
-0.73(-1.84%)
May 05, 2023
39.55
40.03
38.63
39.72
737,133
+0.83(+2.13%)
May 04, 2023
39.28
39.33
38.20
38.89
1,085,867
-0.56(-1.42%)
May 03, 2023
38.40
40.09
38.13
39.45
1,029,910
+1.45(+3.82%)
May 02, 2023
38.33
38.50
37.06
38.00
2,379,806
-1.38(-3.50%)
May 01, 2023
39.23
39.97
38.70
39.38
1,038,465
+0.12(+0.31%)
Apr 28, 2023
38.07
39.46
37.64
39.26
705,978
+1.41(+3.73%)
Apr 27, 2023
38.01
38.24
37.00
37.85
1,338,295
+0.13(+0.34%)
Apr 26, 2023
37.65
38.48
37.45
37.72
915,850
-0.22(-0.58%)
Apr 25, 2023
39.94
40.01
37.81
37.94
1,511,188
-1.50(-3.80%)
Apr 24, 2023
39.62
39.85
39.23
39.44
663,984
-0.23(-0.58%)
Apr 21, 2023
39.29
39.68
38.66
39.67
896,209
+0.67(+1.72%)
Apr 20, 2023
39.07
39.29
38.36
39.00
1,641,331
-0.56(-1.42%)
Apr 19, 2023
40.00
40.09
39.42
39.56
847,077
-0.73(-1.81%)
Apr 18, 2023
40.64
40.85
39.98
40.29
845,388
-0.03(-0.07%)
Apr 17, 2023
40.36
40.79
39.68
40.32
1,480,521
+0.09(+0.22%)
Apr 14, 2023
41.02
41.11
40.01
40.23
1,129,484
-0.83(-2.02%)
Apr 13, 2023
40.25
41.40
39.98
41.06
1,320,233
+0.81(+2.01%)
Apr 12, 2023
40.96
41.61
39.92
40.25
1,370,849
+0.03(+0.07%)
Apr 11, 2023
39.80
40.52
39.47
40.22
1,427,675
+0.53(+1.34%)
Apr 10, 2023
36.30
39.90
36.24
39.69
2,965,175
+4.78(+13.69%)
Apr 06, 2023
35.01
35.25
34.49
34.91
614,305
-0.02(-0.06%)
Apr 05, 2023
34.36
35.02
34.12
34.93
745,875
+0.41(+1.19%)
Apr 04, 2023
35.25
35.57
34.21
34.52
901,703
-0.70(-1.99%)
Apr 03, 2023
35.55
35.68
34.73
35.22
1,291,657
-0.40(-1.12%)
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
.