Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

6.540 +0.080 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.18 12.46 11.98 12.26 256,323 +0.26(+2.17%)
Mar 30, 2009 12.25 12.55 11.79 12.00 201,704 -1.16(-8.81%)
Mar 26, 2009 12.74 13.45 12.58 13.16 484,724 +0.51(+4.03%)
Mar 25, 2009 12.40 12.75 12.29 12.65 333,829 +0.35(+2.85%)
Mar 24, 2009 12.42 12.55 12.04 12.30 350,494 -0.39(-3.07%)
Mar 23, 2009 12.39 12.71 12.02 12.69 321,830 +0.66(+5.49%)
Mar 20, 2009 12.42 12.52 11.90 12.03 293,608 -0.28(-2.27%)
Mar 19, 2009 12.17 12.81 11.98 12.31 559,147 +0.24(+1.99%)
Mar 18, 2009 11.45 12.17 11.12 12.07 498,611 +0.70(+6.16%)
Mar 17, 2009 10.36 11.37 10.35 11.37 248,451 +1.03(+9.96%)
Mar 16, 2009 10.71 10.80 10.23 10.34 165,898 -0.27(-2.54%)
Mar 13, 2009 10.91 10.91 10.41 10.61 105,879 -0.26(-2.39%)
Mar 12, 2009 10.39 10.91 10.09 10.87 177,952 +0.44(+4.22%)
Mar 11, 2009 10.10 10.66 9.880 10.43 175,172 +0.39(+3.88%)
Mar 10, 2009 9.120 10.08 8.850 10.04 189,611 +1.13(+12.68%)
Mar 09, 2009 8.960 9.320 8.740 8.910 135,565 -0.15(-1.66%)
Mar 06, 2009 9.160 9.380 8.780 9.060 240,327 +0.01(+0.11%)
Mar 05, 2009 9.500 9.620 9.000 9.050 249,180 -0.60(-6.22%)
Mar 04, 2009 9.200 9.880 9.060 9.650 222,900 +0.69(+7.70%)
Mar 02, 2009 9.500 9.500 8.920 8.960 230,170 -0.58(-6.08%)
Feb 27, 2009 9.680 10.05 9.520 9.540 158,235 -0.27(-2.75%)
Feb 26, 2009 10.25 10.38 9.790 9.810 172,351 -0.39(-3.82%)
Feb 25, 2009 10.73 10.75 9.920 10.20 263,881 -0.54(-5.03%)
Feb 24, 2009 9.790 11.00 9.680 10.74 251,773 +1.02(+10.49%)
Feb 23, 2009 10.17 10.42 9.680 9.720 165,531 -0.40(-3.95%)
Feb 20, 2009 10.04 10.29 9.780 10.12 171,999 -0.08(-0.78%)
Feb 19, 2009 11.00 11.09 10.18 10.20 289,240 -0.92(-8.27%)
Feb 18, 2009 9.950 11.26 9.950 11.12 751,748 +1.23(+12.44%)
Feb 17, 2009 9.860 10.18 9.860 9.890 203,748 -0.37(-3.61%)
Feb 13, 2009 9.730 10.34 9.650 10.26 326,019 +0.50(+5.12%)
Feb 12, 2009 9.300 9.800 8.960 9.760 850,374 +0.06(+0.62%)
Feb 11, 2009 9.800 10.01 9.640 9.700 82,284 +0.00(+0.00%)
Feb 10, 2009 10.01 10.48 9.650 9.700 224,572 -0.43(-4.24%)
Feb 09, 2009 9.780 10.24 9.585 10.13 282,855 +0.33(+3.37%)
Feb 06, 2009 10.20 10.46 9.440 9.800 855,915 +1.39(+16.53%)
Feb 05, 2009 8.180 8.620 8.130 8.410 298,905 +0.18(+2.19%)
Feb 04, 2009 8.470 8.500 7.920 8.230 432,050 -0.23(-2.72%)
Feb 03, 2009 8.700 8.770 8.300 8.460 230,143 -0.21(-2.42%)
Feb 02, 2009 8.310 8.960 8.310 8.670 262,248 +0.16(+1.88%)
Jan 30, 2009 8.820 8.920 8.460 8.510 244,953 -0.22(-2.52%)
Jan 29, 2009 9.090 9.270 8.730 8.730 137,320 -0.42(-4.59%)
Jan 28, 2009 9.310 9.350 8.930 9.150 218,740 -0.10(-1.08%)
Jan 27, 2009 9.000 9.350 9.000 9.250 164,940 +0.26(+2.89%)
Jan 26, 2009 8.960 9.150 8.810 8.990 219,241 +0.05(+0.56%)
Jan 23, 2009 8.700 9.040 8.500 8.940 359,319 +0.08(+0.90%)
Jan 22, 2009 9.290 9.290 8.750 8.860 219,861 -0.62(-6.54%)
Jan 21, 2009 8.730 9.550 8.640 9.480 179,502 +0.88(+10.23%)
Jan 20, 2009 8.890 9.220 8.500 8.600 170,208 -0.48(-5.29%)
Jan 16, 2009 9.190 9.380 8.920 9.080 330,825 +0.00(+0.00%)
Jan 15, 2009 8.700 9.150 8.470 9.080 134,785 +0.38(+4.37%)
Jan 14, 2009 9.070 9.140 8.540 8.700 135,492 -0.45(-4.92%)
Jan 13, 2009 9.290 9.320 9.075 9.150 103,424 -0.06(-0.65%)
Jan 12, 2009 9.440 9.740 9.180 9.210 88,344 -0.22(-2.33%)
Jan 09, 2009 9.880 9.940 9.430 9.430 110,841 -0.48(-4.84%)
Jan 08, 2009 9.730 10.14 9.690 9.910 139,002 -0.04(-0.40%)
Jan 07, 2009 9.890 10.11 9.600 9.950 136,232 -0.09(-0.90%)
Jan 06, 2009 10.07 10.33 9.980 10.04 271,602 +0.03(+0.30%)
Jan 05, 2009 10.75 10.76 9.780 10.01 354,598 -0.80(-7.40%)
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.