Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

8.350 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.280 8.500 8.150 8.480 25,882 +0.23(+2.79%)
Mar 26, 2024 8.860 8.990 8.000 8.250 71,476 -0.61(-6.88%)
Mar 25, 2024 8.840 9.030 8.760 8.860 16,715 +0.13(+1.49%)
Mar 22, 2024 8.630 9.000 8.570 8.730 30,084 -0.01(-0.11%)
Mar 21, 2024 8.500 8.890 8.180 8.740 60,858 +0.29(+3.43%)
Mar 20, 2024 8.330 8.570 8.200 8.450 30,373 +0.09(+1.08%)
Mar 19, 2024 8.490 8.720 8.310 8.360 67,474 -0.39(-4.46%)
Mar 18, 2024 8.950 9.056 8.150 8.750 175,100 -0.43(-4.68%)
Mar 15, 2024 9.250 9.297 8.950 9.180 73,326 -0.18(-1.92%)
Mar 14, 2024 9.250 9.400 8.900 9.360 61,816 -0.02(-0.21%)
Mar 13, 2024 9.500 9.900 8.400 9.380 281,306 -0.94(-9.11%)
Mar 12, 2024 11.47 11.90 10.02 10.32 151,280 -1.03(-9.07%)
Mar 11, 2024 11.19 11.88 11.00 11.35 151,618 +0.51(+4.70%)
Mar 08, 2024 10.58 11.23 10.41 10.84 76,719 +0.15(+1.40%)
Mar 07, 2024 10.00 11.15 9.530 10.69 180,590 +0.89(+9.08%)
Mar 06, 2024 9.250 10.03 9.155 9.800 122,021 +0.55(+5.95%)
Mar 05, 2024 9.090 9.450 9.000 9.250 50,643 -0.03(-0.32%)
Mar 04, 2024 9.490 9.490 8.900 9.280 80,258 -0.30(-3.13%)
Mar 01, 2024 9.320 9.790 9.000 9.580 85,930 +0.25(+2.68%)
Feb 29, 2024 9.640 9.890 9.000 9.330 112,051 -0.33(-3.42%)
Feb 28, 2024 10.23 10.36 9.625 9.660 60,913 -0.69(-6.67%)
Feb 27, 2024 9.660 10.80 9.660 10.35 71,008 +0.65(+6.76%)
Feb 26, 2024 10.84 11.93 9.410 9.695 339,429 -0.96(-8.97%)
Feb 23, 2024 9.250 11.85 9.250 10.65 277,326 +1.43(+15.51%)
Feb 22, 2024 8.700 10.02 8.660 9.220 131,818 -0.47(-4.85%)
Feb 21, 2024 12.41 12.41 7.400 9.690 840,678 -2.55(-20.83%)
Feb 20, 2024 11.18 13.97 11.18 12.24 427,395 +1.46(+13.54%)
Feb 16, 2024 9.400 10.89 9.220 10.78 425,645 +1.58(+17.17%)
Feb 15, 2024 7.690 9.941 7.650 9.200 596,769 +1.91(+26.20%)
Feb 14, 2024 6.560 7.415 6.370 7.290 172,595 +0.94(+14.80%)
Feb 13, 2024 6.250 6.370 6.111 6.350 87,329 +0.14(+2.25%)
Feb 12, 2024 6.200 6.340 6.080 6.210 39,361 +0.01(+0.16%)
Feb 09, 2024 6.170 6.586 5.840 6.200 48,870 +0.13(+2.11%)
Feb 08, 2024 6.060 6.120 5.833 6.072 51,671 -0.02(-0.30%)
Feb 07, 2024 7.000 7.000 5.950 6.090 94,107 -0.82(-11.87%)
Feb 06, 2024 6.800 7.070 6.580 6.910 31,190 +0.26(+3.91%)
Feb 05, 2024 7.400 7.475 6.540 6.650 52,221 -0.80(-10.74%)
Feb 02, 2024 7.400 7.660 7.310 7.450 50,443 +0.15(+2.05%)
Feb 01, 2024 7.840 7.840 7.020 7.300 79,293 -0.19(-2.54%)
Jan 31, 2024 8.490 8.590 7.210 7.490 83,478 -0.92(-10.94%)
Jan 30, 2024 8.590 8.750 8.330 8.410 155,945 +0.21(+2.56%)
Jan 29, 2024 7.400 8.250 7.290 8.200 190,127 +0.98(+13.57%)
Jan 26, 2024 5.970 7.580 5.920 7.220 187,374 +1.45(+25.13%)
Jan 25, 2024 5.760 5.920 5.750 5.770 13,824 -0.07(-1.20%)
Jan 24, 2024 5.845 5.900 5.735 5.840 23,326 +0.02(+0.34%)
Jan 23, 2024 5.750 5.860 5.484 5.820 9,776 +0.12(+2.11%)
Jan 22, 2024 5.730 5.790 5.585 5.700 26,316 +0.04(+0.71%)
Jan 19, 2024 5.550 5.670 5.400 5.660 101,625 +0.10(+1.80%)
Jan 18, 2024 5.500 5.680 5.362 5.560 38,144 +0.03(+0.54%)
Jan 17, 2024 5.510 5.700 5.350 5.530 21,411 +0.11(+1.99%)
Jan 16, 2024 5.400 5.531 5.336 5.422 12,770 -0.02(-0.33%)
Jan 12, 2024 5.470 5.485 5.310 5.440 17,606 +0.00(+0.00%)
Jan 11, 2024 5.510 5.510 5.180 5.440 61,307 -0.11(-1.98%)
Jan 10, 2024 5.450 5.575 5.325 5.550 32,150 +0.07(+1.28%)
Jan 09, 2024 5.570 5.575 5.290 5.480 14,973 -0.09(-1.62%)
Jan 08, 2024 5.390 5.750 5.339 5.570 12,038 +0.22(+4.11%)
Jan 05, 2024 5.450 5.702 5.270 5.350 15,257 -0.10(-1.83%)
Jan 04, 2024 6.010 6.010 5.380 5.450 164,788 -0.60(-9.92%)
Jan 03, 2024 5.990 6.080 5.780 6.050 34,756 -0.05(-0.82%)
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.