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 (%)
Jan 31, 2020 5.720 5.760 5.400 5.465 361,500 -0.26(-4.54%)
Jan 30, 2020 5.730 5.750 5.650 5.725 198,646 -0.01(-0.09%)
Jan 29, 2020 5.760 5.790 5.640 5.730 176,449 -0.03(-0.52%)
Jan 28, 2020 5.650 5.780 5.560 5.760 239,583 +0.15(+2.67%)
Jan 27, 2020 5.530 5.670 5.490 5.610 169,304 +0.00(+0.00%)
Jan 24, 2020 5.700 5.800 5.500 5.610 212,900 -0.11(-1.92%)
Jan 23, 2020 5.510 5.750 5.450 5.720 283,579 +0.17(+3.06%)
Jan 22, 2020 5.800 5.830 5.530 5.550 581,635 -0.25(-4.31%)
Jan 21, 2020 5.660 5.860 5.610 5.800 414,391 +0.12(+2.11%)
Jan 17, 2020 5.940 5.970 5.670 5.680 472,400 -0.21(-3.57%)
Jan 16, 2020 6.170 6.210 5.840 5.890 571,656 -0.23(-3.76%)
Jan 15, 2020 6.060 6.510 6.025 6.120 729,372 +0.07(+1.16%)
Jan 14, 2020 6.140 6.200 5.930 6.050 418,305 -0.12(-1.94%)
Jan 13, 2020 5.730 6.200 5.670 6.170 490,032 +0.44(+7.68%)
Jan 10, 2020 5.890 5.900 5.630 5.730 307,000 -0.14(-2.39%)
Jan 09, 2020 5.980 6.020 5.850 5.870 276,612 -0.08(-1.34%)
Jan 08, 2020 5.900 6.020 5.730 5.950 656,530 +0.04(+0.76%)
Jan 07, 2020 5.860 6.030 5.860 5.905 475,670 +0.04(+0.77%)
Jan 06, 2020 5.570 6.030 5.480 5.860 727,186 +0.25(+4.46%)
Jan 03, 2020 5.410 5.640 5.370 5.610 565,000 +0.10(+1.81%)
Jan 02, 2020 4.790 5.550 4.790 5.510 1,436,305 +0.76(+16.00%)
Dec 31, 2019 4.690 4.805 4.670 4.750 379,100 +0.08(+1.71%)
Dec 30, 2019 4.660 4.760 4.600 4.670 260,724 +0.00(+0.00%)
Dec 27, 2019 4.530 4.700 4.440 4.670 340,700 +0.13(+2.86%)
Dec 26, 2019 4.500 4.610 4.470 4.540 195,937 +0.04(+0.89%)
Dec 24, 2019 4.420 4.530 4.350 4.500 157,800 +0.08(+1.81%)
Dec 23, 2019 4.710 4.730 4.390 4.420 268,521 -0.27(-5.76%)
Dec 20, 2019 4.580 4.770 4.520 4.690 517,300 +0.14(+3.08%)
Dec 19, 2019 4.480 4.640 4.390 4.550 580,678 +0.10(+2.25%)
Dec 18, 2019 4.210 4.550 4.190 4.450 593,646 +0.26(+6.21%)
Dec 17, 2019 4.200 4.260 4.140 4.190 194,844 +0.02(+0.48%)
Dec 16, 2019 4.240 4.310 4.150 4.170 331,249 -0.03(-0.71%)
Dec 13, 2019 4.170 4.270 4.120 4.200 243,600 +0.02(+0.48%)
Dec 12, 2019 4.260 4.370 4.160 4.180 356,549 -0.11(-2.56%)
Dec 11, 2019 4.330 4.400 4.240 4.290 297,475 -0.06(-1.38%)
Dec 10, 2019 4.370 4.570 4.310 4.350 351,574 -0.02(-0.46%)
Dec 09, 2019 4.250 4.420 4.220 4.370 391,130 +0.12(+2.82%)
Dec 06, 2019 4.210 4.350 4.210 4.250 255,100 +0.02(+0.47%)
Dec 05, 2019 4.180 4.290 4.170 4.230 294,999 +0.02(+0.48%)
Dec 04, 2019 4.330 4.410 4.200 4.210 422,067 -0.12(-2.77%)
Dec 03, 2019 4.300 4.410 4.260 4.330 207,342 -0.02(-0.46%)
Dec 02, 2019 4.500 4.630 4.270 4.350 513,443 -0.19(-4.19%)
Nov 29, 2019 4.540 4.680 4.500 4.540 210,200 -0.04(-0.87%)
Nov 27, 2019 4.410 4.610 4.310 4.580 623,200 +0.13(+2.92%)
Nov 26, 2019 4.250 4.500 4.250 4.450 547,572 +0.21(+4.95%)
Nov 25, 2019 4.470 4.540 4.150 4.240 846,982 -0.24(-5.36%)
Nov 22, 2019 4.440 4.560 4.420 4.480 372,900 -0.02(-0.44%)
Nov 21, 2019 4.550 4.600 4.480 4.500 582,934 -0.05(-1.10%)
Nov 20, 2019 4.410 4.620 4.400 4.550 692,869 +0.14(+3.17%)
Nov 19, 2019 4.520 4.540 4.310 4.410 677,889 -0.12(-2.65%)
Nov 18, 2019 4.200 4.570 4.150 4.530 625,021 +0.38(+9.16%)
Nov 15, 2019 4.300 4.398 4.120 4.150 721,300 -0.15(-3.49%)
Nov 14, 2019 4.500 4.550 4.280 4.300 945,279 -0.20(-4.44%)
Nov 13, 2019 4.710 4.730 4.400 4.500 1,018,718 -0.35(-7.22%)
Nov 12, 2019 5.840 5.880 4.550 4.850 7,988,002 +0.83(+20.65%)
Nov 11, 2019 4.300 4.300 3.900 4.020 530,433 -0.25(-5.85%)
Nov 08, 2019 3.900 4.300 3.720 4.270 1,583,200 +0.41(+10.62%)
Nov 07, 2019 4.470 4.470 3.810 3.860 1,819,467 -0.63(-14.03%)
Nov 06, 2019 4.880 4.880 4.130 4.490 2,149,364 -0.38(-7.80%)
Nov 05, 2019 4.980 5.400 4.820 4.870 2,679,192 -1.43(-22.70%)
Nov 04, 2019 6.150 6.360 6.030 6.300 661,872 +0.18(+2.94%)
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.