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 29, 2019 5.950 6.150 5.950 6.080 151,400 +0.16(+2.70%)
Mar 28, 2019 5.900 6.060 5.770 5.920 155,012 +0.02(+0.34%)
Mar 27, 2019 6.130 6.230 5.830 5.900 223,025 -0.24(-3.91%)
Mar 26, 2019 6.250 6.400 6.050 6.140 186,530 -0.06(-0.97%)
Mar 25, 2019 6.330 6.540 6.160 6.200 214,372 -0.21(-3.28%)
Mar 22, 2019 6.470 6.540 6.310 6.410 221,700 -0.05(-0.77%)
Mar 21, 2019 6.500 6.550 6.370 6.460 323,672 -0.06(-0.92%)
Mar 20, 2019 5.830 6.620 5.830 6.520 1,205,930 +0.66(+11.26%)
Mar 19, 2019 5.850 5.990 5.750 5.860 245,958 +0.01(+0.17%)
Mar 18, 2019 5.960 6.230 5.810 5.850 276,824 -0.07(-1.18%)
Mar 15, 2019 6.170 6.220 5.850 5.920 651,500 -0.29(-4.67%)
Mar 14, 2019 6.700 6.790 6.200 6.210 615,463 -0.48(-7.17%)
Mar 13, 2019 7.020 7.180 6.560 6.690 1,286,356 -1.55(-18.81%)
Mar 12, 2019 8.160 8.280 8.090 8.240 273,733 +0.12(+1.48%)
Mar 11, 2019 7.960 8.250 7.960 8.120 173,022 +0.15(+1.88%)
Mar 08, 2019 7.930 8.140 7.860 7.970 110,800 +0.01(+0.13%)
Mar 07, 2019 7.880 8.100 7.860 7.960 152,712 +0.06(+0.76%)
Mar 06, 2019 7.950 8.090 7.820 7.900 183,252 -0.16(-1.99%)
Mar 05, 2019 7.970 8.120 7.870 8.060 115,095 +0.08(+1.00%)
Mar 04, 2019 8.140 8.230 7.730 7.980 209,006 -0.13(-1.60%)
Mar 01, 2019 7.980 8.290 7.930 8.110 173,000 +0.06(+0.75%)
Feb 28, 2019 7.920 8.260 7.920 8.050 173,114 +0.14(+1.77%)
Feb 27, 2019 7.890 8.010 7.853 7.910 85,528 -0.01(-0.13%)
Feb 26, 2019 7.790 8.000 7.790 7.920 245,036 +0.01(+0.13%)
Feb 25, 2019 8.060 8.195 7.850 7.910 195,174 -0.10(-1.25%)
Feb 22, 2019 7.940 8.080 7.880 8.010 175,900 +0.06(+0.75%)
Feb 21, 2019 8.130 8.210 7.750 7.950 284,749 -0.22(-2.69%)
Feb 20, 2019 8.270 8.450 8.170 8.170 166,067 -0.10(-1.21%)
Feb 19, 2019 8.330 8.450 8.110 8.270 185,143 -0.08(-0.96%)
Feb 15, 2019 8.380 8.470 8.310 8.350 203,800 -0.01(-0.12%)
Feb 14, 2019 8.220 8.380 8.097 8.360 346,574 +0.05(+0.60%)
Feb 13, 2019 8.410 8.490 8.220 8.310 244,462 +0.04(+0.48%)
Feb 12, 2019 7.990 8.440 7.700 8.270 275,611 +0.30(+3.76%)
Feb 11, 2019 7.810 8.000 7.700 7.970 210,916 +0.11(+1.40%)
Feb 08, 2019 7.600 7.950 7.560 7.860 263,600 +0.18(+2.34%)
Feb 07, 2019 7.460 7.700 7.395 7.680 242,820 +0.18(+2.40%)
Feb 06, 2019 7.390 7.500 7.350 7.500 191,105 +0.12(+1.63%)
Feb 05, 2019 7.300 7.450 7.241 7.380 240,203 +0.12(+1.65%)
Feb 04, 2019 7.200 7.450 7.200 7.260 301,309 +0.04(+0.55%)
Feb 01, 2019 7.150 7.260 7.140 7.220 297,900 +0.05(+0.70%)
Jan 31, 2019 7.230 7.380 7.150 7.170 311,832 -0.01(-0.14%)
Jan 30, 2019 7.250 7.390 7.160 7.180 202,882 -0.08(-1.10%)
Jan 29, 2019 7.290 7.410 7.185 7.260 140,589 -0.02(-0.27%)
Jan 28, 2019 7.170 7.450 7.055 7.280 284,700 +0.07(+0.97%)
Jan 25, 2019 7.230 7.450 7.150 7.210 224,800 +0.00(+0.00%)
Jan 24, 2019 7.090 7.370 7.040 7.210 164,245 +0.13(+1.84%)
Jan 23, 2019 7.120 7.355 7.010 7.080 187,728 -0.07(-0.98%)
Jan 22, 2019 7.460 7.470 7.140 7.150 172,712 -0.33(-4.41%)
Jan 18, 2019 7.440 7.660 7.400 7.480 219,400 +0.09(+1.22%)
Jan 17, 2019 7.130 7.500 7.060 7.390 224,986 +0.25(+3.50%)
Jan 16, 2019 7.130 7.270 7.090 7.140 232,037 +0.02(+0.28%)
Jan 15, 2019 6.860 7.190 6.860 7.120 421,049 +0.27(+3.94%)
Jan 14, 2019 6.750 6.940 6.730 6.850 282,656 +0.06(+0.88%)
Jan 11, 2019 6.710 6.830 6.680 6.790 283,600 +0.06(+0.89%)
Jan 10, 2019 6.700 6.750 6.560 6.730 178,809 +0.01(+0.15%)
Jan 09, 2019 6.580 6.750 6.490 6.720 220,364 +0.13(+1.97%)
Jan 08, 2019 6.550 6.750 6.530 6.590 390,913 +0.05(+0.76%)
Jan 07, 2019 6.280 6.590 6.240 6.540 318,890 +0.29(+4.64%)
Jan 04, 2019 6.270 6.320 6.210 6.250 169,800 +0.05(+0.81%)
Jan 03, 2019 6.230 6.330 6.160 6.200 224,523 -0.09(-1.43%)
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.