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 (%)
Apr 26, 2024 6.460 6.550 6.300 6.540 15,110 +0.08(+1.24%)
Apr 25, 2024 6.480 6.540 6.390 6.460 8,488 -0.06(-0.92%)
Apr 24, 2024 6.450 6.700 6.410 6.520 25,244 -0.04(-0.61%)
Apr 23, 2024 6.430 6.750 6.310 6.560 28,886 +0.12(+1.86%)
Apr 22, 2024 6.270 6.790 6.100 6.440 33,574 +0.13(+2.06%)
Apr 19, 2024 6.320 6.705 6.300 6.310 34,070 -0.11(-1.71%)
Apr 18, 2024 6.360 6.570 6.260 6.420 89,573 -0.03(-0.47%)
Apr 17, 2024 6.990 7.065 6.330 6.450 72,359 -0.40(-5.84%)
Apr 16, 2024 7.460 7.460 6.770 6.850 56,458 -0.70(-9.27%)
Apr 15, 2024 7.350 7.559 7.310 7.550 40,918 +0.05(+0.67%)
Apr 12, 2024 7.650 7.680 7.353 7.500 40,575 -0.30(-3.85%)
Apr 11, 2024 7.740 7.870 7.510 7.800 59,202 -0.05(-0.64%)
Apr 10, 2024 7.880 7.978 7.560 7.850 55,920 -0.15(-1.88%)
Apr 09, 2024 7.990 8.220 7.900 8.000 35,825 -0.05(-0.62%)
Apr 08, 2024 7.840 8.060 7.590 8.050 37,842 +0.05(+0.63%)
Apr 05, 2024 7.980 8.280 7.800 8.000 27,744 +0.09(+1.14%)
Apr 04, 2024 8.260 8.270 7.640 7.910 37,436 -0.35(-4.24%)
Apr 03, 2024 8.100 8.374 7.810 8.260 39,402 +0.16(+1.98%)
Apr 02, 2024 7.960 8.190 7.810 8.100 45,627 +0.00(+0.00%)
Apr 01, 2024 8.310 8.310 7.790 8.100 48,633 -0.25(-2.99%)
Mar 28, 2024 8.480 8.750 8.300 8.350 18,869 -0.13(-1.53%)
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%)
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.