Syneos Health, Inc. (SYNH) NASDAQ

42.98

+0.01(+0.02%)

Updated at September 27, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202342.9842.9842.9842.9842.980
September 28, 202342.9842.9842.9842.9842.980
September 27, 202342.9842.9842.9842.9942.977.39M
September 26, 202342.7842.9742.9742.9942.743.56M
September 25, 202342.7642.7842.7842.842.73725,470
September 22, 202342.842.7442.7442.8242.721.59M
September 21, 202342.7842.7742.7742.842.76879,433
September 20, 202342.8342.7842.7842.8642.782.14M
September 19, 202342.7842.8242.8242.8442.771.33M
September 18, 202342.7742.7842.7842.7942.75773,035
September 15, 202342.7942.7442.7442.8342.741.57M
September 14, 202342.7742.7742.7742.8242.751.06M
September 13, 202342.7542.7742.7743.6442.741.33M
September 12, 202342.7842.7442.7442.842.74747,837
September 11, 202342.7242.7642.7642.7742.72424,753
September 08, 202342.7242.742.742.7742.7879,401
September 07, 202342.7542.7242.7242.7842.721.25M
September 06, 202342.7842.7742.7742.8542.741.76M
September 05, 202342.7442.7242.7242.842.621.55M
September 01, 202342.7342.7242.7242.7542.67861,400
August 31, 202342.7142.7342.7342.7542.671.01M
August 30, 202342.7342.742.742.7342.61999,500
August 29, 202342.6442.6842.6842.6942.53793,600
August 28, 202342.4942.5442.5442.5542.48845,600
August 25, 202342.542.4942.4942.5442.451.66M
August 24, 202342.5342.4842.4842.5542.48989,800
August 23, 202342.5542.4842.4842.5542.471.55M
August 22, 202342.5342.5142.5142.5742.511.08M
August 21, 202342.5242.5442.5442.5642.51.5M
August 18, 202342.4842.542.542.5442.48935,700
August 17, 202342.6142.5242.5242.6542.481.95M
August 16, 202342.6942.5242.5242.7442.512.29M
August 15, 202342.6842.6642.6642.6842.62367,800
August 14, 202342.5942.6642.6642.6742.591.44M
August 11, 202342.6242.5942.5942.6342.57519,800
August 10, 202342.6442.6342.6342.6442.57810,900
August 09, 202342.542.6142.6142.7442.471.91M
August 08, 202342.4842.5642.5642.5842.39864,500
August 07, 202342.4842.4742.4742.4942.45954,000
August 04, 202342.4642.542.542.542.42684,800
August 03, 202342.3842.4642.4642.4842.351.26M
August 02, 202342.4142.3542.3542.4642.342.25M
August 01, 202342.4142.3642.3642.4342.331.68M
July 31, 202342.4642.4142.4142.542.31927,800
July 28, 202342.4942.4642.4642.542.41660,000
July 27, 202342.5542.4342.4342.5542.4690,900
July 26, 202342.3842.5142.5142.5542.371.52M
July 25, 202342.3842.3842.3842.4342.33841,200
July 24, 202342.3842.3142.3142.442.3896,300
July 21, 202342.3542.3842.3842.442.31887,000
July 20, 202342.3642.3442.3442.3842.31762,600
July 19, 202342.3542.3442.3442.3942.32.31M
July 18, 202342.342.342.342.3442.271.66M
July 17, 202342.342.2942.2942.3342.261.49M
July 14, 202342.3742.3142.3142.3742.261.1M
July 13, 202342.342.3342.3342.3542.271.15M
July 12, 202342.442.2642.2642.4542.241.83M
July 11, 202342.3942.3642.3642.4142.211.87M
July 10, 202342.2542.2942.2942.4642.251.3M
July 07, 202342.242.2542.2542.442.161.42M