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

Synchronoss Technologies Inc (NQ: SNCR )

7.960 -1.190 (-13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2007 16.85 17.87 16.56 17.40 612,834 +0.60(+3.57%)
Mar 29, 2007 16.46 16.94 16.46 16.80 367,429 +0.33(+2.00%)
Mar 28, 2007 16.80 16.99 16.22 16.47 673,550 +0.27(+1.67%)
Mar 27, 2007 15.23 16.30 15.13 16.20 1,730,374 +1.13(+7.52%)
Mar 26, 2007 17.24 17.40 15.00 15.07 2,689,172 -3.31(-18.02%)
Mar 23, 2007 19.53 19.80 18.37 18.38 409,952 -1.11(-5.70%)
Mar 22, 2007 19.57 19.85 19.20 19.49 457,716 +0.12(+0.62%)
Mar 21, 2007 18.52 19.64 18.30 19.37 515,153 +0.93(+5.04%)
Mar 20, 2007 18.99 18.99 18.01 18.44 206,086 -0.19(-1.02%)
Mar 19, 2007 18.25 19.08 18.24 18.63 301,373 +0.53(+2.93%)
Mar 16, 2007 17.70 18.30 17.70 18.10 221,691 +0.39(+2.20%)
Mar 15, 2007 17.88 17.88 17.63 17.71 143,972 -0.09(-0.51%)
Mar 14, 2007 17.65 18.00 17.60 17.80 189,885 +0.01(+0.06%)
Mar 13, 2007 18.50 18.55 17.58 17.79 310,361 -0.71(-3.84%)
Mar 12, 2007 18.64 19.02 18.44 18.50 374,958 -0.55(-2.89%)
Mar 09, 2007 18.62 19.14 18.30 19.05 611,886 +0.83(+4.56%)
Mar 08, 2007 18.50 18.75 18.07 18.22 392,628 -0.11(-0.60%)
Mar 07, 2007 17.85 18.71 17.58 18.33 557,613 +0.55(+3.09%)
Mar 06, 2007 17.72 18.20 17.69 17.78 539,735 +0.66(+3.86%)
Mar 05, 2007 17.08 17.95 16.76 17.12 250,103 +0.02(+0.12%)
Mar 02, 2007 17.57 17.92 17.03 17.10 153,839 -0.60(-3.39%)
Mar 01, 2007 17.28 17.92 17.26 17.70 266,456 -0.31(-1.72%)
Feb 28, 2007 16.98 18.08 16.69 18.01 312,111 +0.91(+5.32%)
Feb 27, 2007 18.02 18.03 16.35 17.10 427,530 -1.14(-6.25%)
Feb 26, 2007 17.84 18.28 17.51 18.24 150,960 +0.33(+1.84%)
Feb 23, 2007 18.99 18.99 17.72 17.91 555,435 -1.00(-5.29%)
Feb 22, 2007 18.55 19.32 18.33 18.91 425,133 +0.46(+2.49%)
Feb 21, 2007 18.53 18.89 18.37 18.45 335,893 -0.19(-1.02%)
Feb 20, 2007 17.53 19.02 17.24 18.64 546,996 +1.14(+6.51%)
Feb 16, 2007 17.66 17.68 16.86 17.50 431,489 -0.12(-0.68%)
Feb 15, 2007 17.70 17.85 17.09 17.62 530,281 -0.06(-0.34%)
Feb 14, 2007 16.13 17.81 16.02 17.68 905,559 +1.63(+10.16%)
Feb 13, 2007 15.95 16.07 15.71 16.05 772,520 +0.22(+1.39%)
Feb 12, 2007 15.31 15.99 15.15 15.83 424,262 +0.50(+3.26%)
Feb 09, 2007 15.10 15.44 15.09 15.33 265,012 +0.09(+0.59%)
Feb 08, 2007 14.95 15.39 14.70 15.24 302,455 +0.29(+1.94%)
Feb 07, 2007 15.62 15.69 14.64 14.95 744,548 -1.22(-7.54%)
Feb 06, 2007 16.33 16.35 15.80 16.17 349,884 -0.02(-0.12%)
Feb 05, 2007 15.81 16.78 15.73 16.19 538,409 +0.47(+2.99%)
Feb 02, 2007 15.15 15.84 15.05 15.72 274,839 +0.67(+4.45%)
Feb 01, 2007 15.41 15.65 14.79 15.05 241,417 -0.35(-2.27%)
Jan 31, 2007 15.45 15.60 15.04 15.40 166,743 +0.18(+1.18%)
Jan 30, 2007 15.14 15.33 14.76 15.22 171,080 +0.08(+0.53%)
Jan 29, 2007 15.36 15.46 15.03 15.14 99,846 -0.30(-1.94%)
Jan 26, 2007 15.83 16.11 15.25 15.44 454,084 -0.31(-1.97%)
Jan 25, 2007 15.33 15.87 15.31 15.75 801,164 +0.55(+3.62%)
Jan 24, 2007 14.33 15.60 14.33 15.20 928,678 +0.81(+5.63%)
Jan 23, 2007 14.26 14.49 14.06 14.39 217,966 +0.12(+0.84%)
Jan 22, 2007 14.52 14.76 13.95 14.27 313,603 -0.22(-1.52%)
Jan 19, 2007 14.40 14.85 14.13 14.49 629,706 -0.01(-0.07%)
Jan 18, 2007 15.06 15.06 14.08 14.50 929,229 -0.70(-4.61%)
Jan 17, 2007 16.14 16.14 15.08 15.20 752,514 -0.94(-5.82%)
Jan 16, 2007 16.56 16.56 16.11 16.14 519,229 -0.26(-1.59%)
Jan 12, 2007 16.50 16.74 16.23 16.40 851,595 -0.31(-1.86%)
Jan 11, 2007 16.94 17.01 16.35 16.71 1,186,551 -0.36(-2.11%)
Jan 10, 2007 15.47 17.47 15.32 17.07 3,686,672 +2.30(+15.57%)
Jan 09, 2007 13.47 15.05 13.47 14.77 1,323,681 +1.24(+9.16%)
Jan 08, 2007 14.00 14.06 13.47 13.53 289,104 -0.47(-3.36%)
Jan 05, 2007 14.01 14.09 13.66 14.00 140,031 -0.08(-0.57%)
Jan 04, 2007 14.05 14.10 13.48 14.08 108,194 +0.08(+0.57%)
Jan 03, 2007 14.13 14.43 13.67 14.00 364,578 +0.28(+2.04%)
Dec 29, 2006 14.09 14.48 13.66 13.72 368,375 -0.34(-2.42%)
Dec 28, 2006 13.04 14.08 13.04 14.06 418,788 +1.01(+7.74%)
Dec 27, 2006 13.05 13.07 12.89 13.05 86,982 +0.10(+0.77%)
Dec 26, 2006 13.01 13.11 12.92 12.95 101,906 -0.07(-0.54%)
Dec 22, 2006 12.94 13.23 12.90 13.02 105,463 +0.03(+0.23%)
Dec 21, 2006 13.43 13.43 12.77 12.99 193,069 -0.36(-2.70%)
Dec 20, 2006 13.30 13.60 13.27 13.35 190,516 +0.11(+0.83%)
Dec 19, 2006 13.00 13.38 12.90 13.24 479,835 +0.21(+1.61%)
Dec 18, 2006 13.16 13.25 12.88 13.03 120,899 -0.17(-1.29%)
Dec 15, 2006 13.40 13.44 12.79 13.20 474,241 -0.16(-1.20%)
Dec 14, 2006 12.47 13.47 12.47 13.36 560,997 +0.90(+7.22%)
Dec 13, 2006 11.99 12.83 11.35 12.46 1,338,802 +0.36(+2.98%)
Dec 12, 2006 12.25 12.35 12.04 12.10 213,878 -0.20(-1.63%)
Dec 11, 2006 12.71 13.06 12.24 12.30 407,782 -0.19(-1.52%)
Dec 08, 2006 13.17 13.25 12.45 12.49 137,343 -0.76(-5.76%)
Dec 07, 2006 12.34 13.70 12.29 13.25 377,405 +0.89(+7.23%)
Dec 06, 2006 12.63 12.63 12.06 12.36 220,531 -0.32(-2.52%)
Dec 05, 2006 13.44 13.46 12.66 12.68 229,543 -0.64(-4.84%)
Dec 04, 2006 14.06 14.19 13.31 13.32 246,333 -0.77(-5.43%)
Dec 01, 2006 15.06 15.29 13.97 14.09 228,910 -0.87(-5.82%)
Nov 30, 2006 15.40 15.49 14.95 14.96 183,700 -0.46(-2.98%)
Nov 29, 2006 15.00 15.85 14.61 15.42 394,364 +0.49(+3.28%)
Nov 28, 2006 13.86 15.09 13.44 14.93 304,129 +0.98(+7.03%)
Nov 27, 2006 13.81 14.50 13.47 13.95 303,275 +0.06(+0.43%)
Nov 24, 2006 13.57 14.10 13.52 13.89 57,539 +0.19(+1.39%)
Nov 22, 2006 14.13 14.20 13.35 13.70 112,997 -0.17(-1.23%)
Nov 21, 2006 13.92 14.39 13.72 13.87 84,902 -0.11(-0.79%)
Nov 20, 2006 14.36 14.36 13.79 13.98 103,185 -0.07(-0.50%)
Nov 17, 2006 13.90 14.35 13.39 14.05 188,679 +0.18(+1.30%)
Nov 16, 2006 14.11 14.20 13.83 13.87 177,675 -0.12(-0.86%)
Nov 15, 2006 13.79 15.14 13.61 13.99 549,473 +0.34(+2.49%)
Nov 14, 2006 13.07 13.65 13.07 13.65 169,169 +0.51(+3.88%)
Nov 13, 2006 13.61 13.99 13.14 13.14 470,899 -0.32(-2.38%)
Nov 10, 2006 13.49 13.75 13.06 13.46 396,313 -0.12(-0.88%)
Nov 09, 2006 12.75 13.80 12.70 13.58 347,830 +0.98(+7.78%)
Nov 08, 2006 10.59 12.72 10.15 12.60 484,202 +1.78(+16.45%)
Nov 07, 2006 10.08 10.93 9.850 10.82 146,026 +0.67(+6.60%)
Nov 06, 2006 9.810 10.22 9.810 10.15 62,617 +0.19(+1.91%)
Nov 03, 2006 10.29 10.29 9.800 9.960 135,641 +0.04(+0.40%)
Nov 02, 2006 9.910 10.12 9.850 9.920 99,322 +0.01(+0.10%)
Nov 01, 2006 10.01 10.25 9.910 9.910 180,521 -0.16(-1.59%)
Oct 31, 2006 10.07 10.16 10.00 10.07 147,836 +0.02(+0.20%)
Oct 30, 2006 10.01 10.35 9.890 10.05 171,879 -0.20(-1.95%)
Oct 27, 2006 9.280 10.30 9.270 10.25 629,673 +0.92(+9.86%)
Oct 26, 2006 9.040 9.350 8.980 9.330 364,154 +0.38(+4.25%)
Oct 25, 2006 8.980 9.480 8.910 8.950 267,878 +0.05(+0.56%)
Oct 24, 2006 9.210 9.600 8.750 8.900 260,430 -0.30(-3.26%)
Oct 23, 2006 9.430 9.840 8.870 9.200 306,877 -0.21(-2.23%)
Oct 20, 2006 9.600 9.600 9.130 9.410 21,917 -0.15(-1.57%)
Oct 19, 2006 9.610 9.720 9.410 9.560 82,556 -0.11(-1.14%)
Oct 18, 2006 9.525 9.750 9.525 9.670 19,647 -0.07(-0.72%)
Oct 17, 2006 9.590 9.750 9.180 9.740 62,397 +0.07(+0.72%)
Oct 16, 2006 9.450 9.670 9.450 9.670 41,418 +0.26(+2.76%)
Oct 13, 2006 9.230 9.530 8.990 9.410 109,164 +0.22(+2.39%)
Oct 12, 2006 9.080 9.210 9.000 9.190 79,083 +0.11(+1.21%)
Oct 11, 2006 8.720 9.100 8.680 9.080 285,482 +0.39(+4.49%)
Oct 10, 2006 8.550 8.700 8.160 8.690 236,126 +0.15(+1.76%)
Oct 09, 2006 8.960 9.250 8.450 8.540 376,500 -0.46(-5.11%)
Oct 06, 2006 9.250 9.500 8.770 9.000 131,960 -0.16(-1.75%)
Oct 05, 2006 8.830 9.380 8.830 9.160 101,384 +0.39(+4.45%)
Oct 04, 2006 8.830 8.990 8.610 8.770 82,747 -0.14(-1.57%)
Oct 03, 2006 8.870 9.880 8.570 8.910 220,388 -0.01(-0.11%)
Oct 02, 2006 9.570 9.740 8.740 8.920 255,576 -0.56(-5.91%)
Sep 29, 2006 10.46 10.46 9.480 9.480 691,097 -0.94(-9.03%)
Sep 28, 2006 10.00 10.80 9.910 10.42 156,146 +0.42(+4.21%)
Sep 27, 2006 9.700 10.42 9.630 10.00 149,995 +0.29(+2.99%)
Sep 26, 2006 9.820 10.10 9.700 9.710 20,314 -0.07(-0.72%)
Sep 25, 2006 10.18 10.28 9.750 9.780 26,615 -0.59(-5.69%)
Sep 22, 2006 10.49 10.58 10.10 10.37 43,551 -0.03(-0.29%)
Sep 21, 2006 10.36 10.59 10.17 10.40 103,687 +0.25(+2.46%)
Sep 20, 2006 9.840 10.38 9.810 10.15 120,077 -0.24(-2.31%)
Sep 19, 2006 9.890 11.10 9.890 10.39 267,395 +0.46(+4.63%)
Sep 18, 2006 9.850 10.08 9.530 9.930 108,592 +0.04(+0.40%)
Sep 15, 2006 9.400 9.940 9.350 9.890 26,805 +0.52(+5.55%)
Sep 14, 2006 9.050 9.500 9.010 9.370 19,120 +0.25(+2.74%)
Sep 13, 2006 8.500 9.120 8.430 9.120 51,967 +0.65(+7.67%)
Sep 12, 2006 8.330 8.500 8.210 8.470 47,598 +0.03(+0.36%)
Sep 11, 2006 8.750 8.750 8.350 8.440 44,514 -0.37(-4.20%)
Sep 08, 2006 9.060 9.510 8.650 8.810 13,592 -0.27(-2.97%)
Sep 07, 2006 10.00 10.12 8.850 9.080 82,000 -0.92(-9.20%)
Sep 06, 2006 10.04 10.14 9.800 10.00 18,801 -0.05(-0.50%)
Sep 05, 2006 9.600 10.24 9.600 10.05 48,073 +0.45(+4.69%)
Sep 01, 2006 9.410 9.640 9.150 9.600 15,429 +0.19(+2.02%)
Aug 31, 2006 9.090 9.430 9.040 9.410 26,800 +0.36(+3.98%)
Aug 30, 2006 8.760 9.250 8.680 9.050 33,506 +0.25(+2.84%)
Aug 29, 2006 8.510 9.080 8.320 8.800 35,170 +0.22(+2.56%)
Aug 28, 2006 8.570 8.580 8.000 8.580 41,440 +0.18(+2.14%)
Aug 25, 2006 8.230 8.500 8.210 8.400 50,373 +0.20(+2.44%)
Aug 24, 2006 8.000 8.200 8.000 8.200 15,218 +0.12(+1.49%)
Aug 23, 2006 7.750 8.080 7.550 8.080 28,545 +0.38(+4.94%)
Aug 22, 2006 7.480 7.750 7.480 7.700 6,372 +0.24(+3.22%)
Aug 21, 2006 7.460 7.690 7.340 7.460 6,435 +0.01(+0.13%)
Aug 18, 2006 7.320 7.500 7.120 7.450 58,781 +0.17(+2.34%)
Aug 17, 2006 7.000 7.420 6.980 7.280 353,928 +0.30(+4.30%)
Aug 16, 2006 7.100 7.150 6.840 6.980 22,266 -0.04(-0.57%)
Aug 15, 2006 7.110 7.230 6.900 7.020 74,486 +0.19(+2.78%)
Aug 14, 2006 7.070 7.110 6.750 6.830 58,279 +0.03(+0.44%)
Aug 11, 2006 7.030 7.030 6.800 6.800 21,121 -0.05(-0.73%)
Aug 10, 2006 7.100 7.110 6.800 6.850 15,368 -0.34(-4.73%)
Aug 09, 2006 6.870 7.190 6.750 7.190 14,333 +0.43(+6.36%)
Aug 08, 2006 6.920 7.070 6.750 6.760 47,572 -0.09(-1.31%)
Aug 07, 2006 7.000 7.190 6.850 6.850 137,058 +0.00(+0.00%)
Aug 04, 2006 7.150 7.220 6.800 6.850 42,692 -0.35(-4.86%)
Aug 03, 2006 7.250 7.360 7.200 7.200 95,098 -0.07(-0.96%)
Aug 02, 2006 7.660 7.740 7.240 7.270 30,500 -0.08(-1.09%)
Aug 01, 2006 7.750 7.750 7.120 7.350 132,592 -0.40(-5.16%)
Jul 31, 2006 7.640 7.790 7.370 7.750 66,781 +0.20(+2.65%)
Jul 28, 2006 7.370 7.550 7.300 7.550 36,255 +0.28(+3.85%)
Jul 27, 2006 7.200 7.480 7.000 7.270 58,545 +0.09(+1.25%)
Jul 26, 2006 6.900 7.370 6.900 7.180 36,719 +0.23(+3.31%)
Jul 25, 2006 7.550 7.640 6.740 6.950 92,105 -0.22(-3.07%)
Jul 24, 2006 6.290 7.490 6.250 7.170 26,998 +0.82(+12.91%)
Jul 21, 2006 6.686 7.210 6.290 6.350 302,615 -0.30(-4.51%)
Jul 20, 2006 7.000 7.290 6.650 6.650 305,456 -0.26(-3.76%)
Jul 19, 2006 6.900 7.100 6.800 6.910 193,960 -0.19(-2.68%)
Jul 18, 2006 7.550 7.630 7.000 7.100 32,428 -0.40(-5.33%)
Jul 17, 2006 7.500 7.630 7.240 7.500 90,990 -0.15(-1.96%)
Jul 14, 2006 8.260 8.260 7.600 7.650 30,041 -0.40(-4.97%)
Jul 13, 2006 8.180 8.420 7.830 8.050 43,932 -0.09(-1.11%)
Jul 12, 2006 7.880 8.150 7.500 8.140 33,575 +0.39(+5.03%)
Jul 11, 2006 8.390 8.390 7.120 7.750 310,742 -0.45(-5.49%)
Jul 10, 2006 9.000 9.000 8.200 8.200 17,302 -0.05(-0.61%)
Jul 07, 2006 8.580 8.580 8.170 8.250 29,870 -0.22(-2.60%)
Jul 06, 2006 8.658 8.730 8.470 8.470 16,415 -0.05(-0.59%)
Jul 05, 2006 8.500 8.740 8.390 8.520 21,613 -0.07(-0.78%)
Jul 03, 2006 8.550 8.843 8.530 8.587 12,186 -0.09(-1.07%)
Jun 30, 2006 8.809 8.809 8.510 8.680 20,994 -0.04(-0.46%)
Jun 29, 2006 8.740 8.900 8.550 8.720 185,300 -0.12(-1.36%)
Jun 28, 2006 8.490 9.000 8.490 8.840 43,993 -0.13(-1.45%)
Jun 27, 2006 8.600 8.980 8.600 8.970 26,857 -0.02(-0.22%)
Jun 26, 2006 8.800 8.990 8.750 8.990 42,000 +0.09(+1.01%)
Jun 23, 2006 8.990 8.990 8.620 8.900 64,933 +0.00(+0.00%)
Jun 22, 2006 8.590 9.170 8.500 8.900 231,937 +0.39(+4.58%)
Jun 21, 2006 8.580 8.690 8.400 8.510 142,202 +0.10(+1.19%)
Jun 20, 2006 8.610 8.880 8.260 8.410 36,688 -0.09(-1.06%)
Jun 19, 2006 8.630 9.000 8.240 8.500 242,282 -0.08(-0.93%)
Jun 16, 2006 8.850 9.100 8.250 8.580 505,077 -0.27(-3.05%)
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.