Syneos Health Inc (SYNH) Historical Stock Data

42.98 ↑0.00 (0.00%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, SYNH is down -0.02% a day on average. There have been 13 days where Syneos Health Inc closed green and 17 days where SYNH closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-27	42.98	42.98	↑$0.00 (0.00%)	42.97	42.99	6.70M
2023-09-26	42.78	42.97	↑$0.19 (0.44%)	42.74	42.99	3.48M
2023-09-25	42.76	42.78	↑$0.02 (0.05%)	42.73	42.80	589.63K
2023-09-22	42.80	42.74	↓$0.06 (-0.14%)	42.72	42.81	1.22M
2023-09-21	42.78	42.77	↓$0.01 (-0.02%)	42.76	42.79	875.84K
2023-09-20	42.83	42.78	↓$0.05 (-0.12%)	42.78	42.86	2.11M
2023-09-19	42.78	42.82	↑$0.04 (0.09%)	42.77	42.84	1.32M
2023-09-18	42.77	42.78	↑$0.01 (0.02%)	42.75	42.79	701.31K
2023-09-15	42.79	42.74	↓$0.05 (-0.12%)	42.74	42.83	1.13M
2023-09-14	42.77	42.77	↑$0.00 (0.00%)	42.75	42.82	1.05M
2023-09-13	42.75	42.77	↑$0.02 (0.05%)	42.75	42.85	1.32M
2023-09-12	42.78	42.74	↓$0.04 (-0.09%)	42.74	42.79	741.58K
2023-09-11	42.72	42.76	↑$0.04 (0.09%)	42.72	42.77	421.96K
2023-09-08	42.72	42.70	↓$0.02 (-0.05%)	42.70	42.77	873.15K
2023-09-07	42.75	42.72	↓$0.03 (-0.07%)	42.72	42.78	1.25M
2023-09-06	42.78	42.77	↓$0.01 (-0.02%)	42.74	42.85	1.75M
2023-09-05	42.74	42.72	↓$0.02 (-0.05%)	42.62	42.79	1.52M
2023-09-01	42.73	42.72	↓$0.01 (-0.02%)	42.68	42.74	848.11K
2023-08-31	42.71	42.73	↑$0.02 (0.05%)	42.67	42.75	0.99M
2023-08-30	42.73	42.70	↓$0.03 (-0.07%)	42.61	42.73	1M
2023-08-29	42.64	42.68	↑$0.04 (0.09%)	42.53	42.69	784.83K
2023-08-28	42.49	42.54	↑$0.05 (0.12%)	42.48	42.55	838.55K
2023-08-25	42.50	42.49	↓$0.01 (-0.02%)	42.45	42.54	1.51M
2023-08-24	42.53	42.48	↓$0.05 (-0.12%)	42.48	42.55	0.99M
2023-08-23	42.55	42.48	↓$0.07 (-0.16%)	42.47	42.55	1.55M
2023-08-22	42.53	42.51	↓$0.02 (-0.05%)	42.51	42.57	1.07M
2023-08-21	42.52	42.54	↑$0.02 (0.05%)	42.51	42.56	1.37M
2023-08-18	42.48	42.50	↑$0.02 (0.05%)	42.48	42.54	0.97M
2023-08-17	42.61	42.52	↓$0.09 (-0.21%)	42.48	42.65	1.83M
2023-08-16	42.69	42.52	↓$0.17 (-0.40%)	42.51	42.73	2.29M