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

Synchronoss Technologies Inc (NQ: SNCR )

13.47 +0.76 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 276.39 276.39 271.35 271.53 24,627 -1.98(-0.72%)
Feb 27, 2013 272.07 275.40 270.63 273.51 28,704 +1.17(+0.43%)
Feb 26, 2013 269.82 275.04 268.02 272.34 38,598 -1.62(-0.59%)
Feb 22, 2013 267.57 273.96 267.48 273.96 15,738 +7.47(+2.80%)
Feb 21, 2013 269.73 271.98 263.34 266.49 18,599 -3.69(-1.37%)
Feb 20, 2013 278.28 282.06 269.64 270.18 32,356 -9.18(-3.29%)
Feb 19, 2013 276.12 285.57 275.76 279.36 35,030 +3.06(+1.11%)
Feb 15, 2013 279.90 281.25 273.08 276.30 38,905 -2.88(-1.03%)
Feb 14, 2013 268.11 281.25 268.06 279.18 51,315 +9.63(+3.57%)
Feb 13, 2013 268.20 269.82 265.32 269.55 40,150 +0.81(+0.30%)
Feb 12, 2013 267.30 275.85 263.88 268.74 74,340 +9.00(+3.47%)
Feb 11, 2013 263.25 263.52 254.88 259.74 52,594 -4.50(-1.70%)
Feb 08, 2013 242.55 267.48 241.83 264.24 160,782 +43.29(+19.59%)
Feb 07, 2013 222.39 222.75 218.25 220.95 41,423 -0.90(-0.41%)
Feb 06, 2013 213.21 222.12 213.03 221.85 33,127 +7.74(+3.61%)
Feb 04, 2013 217.98 219.15 213.48 214.11 13,156 -4.32(-1.98%)
Feb 01, 2013 215.19 220.95 214.83 218.43 11,518 +4.14(+1.93%)
Jan 31, 2013 213.93 216.27 213.03 214.29 15,331 -0.54(-0.25%)
Jan 30, 2013 217.26 217.26 213.30 214.83 18,698 -3.15(-1.45%)
Jan 29, 2013 217.89 219.96 215.82 217.98 15,022 -0.45(-0.21%)
Jan 28, 2013 218.07 221.49 216.18 218.43 14,525 +0.09(+0.04%)
Jan 25, 2013 212.22 218.43 210.15 218.34 22,310 +6.48(+3.06%)
Jan 24, 2013 209.61 212.94 208.98 211.86 13,074 +1.98(+0.94%)
Jan 23, 2013 211.50 212.40 209.25 209.88 12,595 -1.71(-0.81%)
Jan 22, 2013 210.96 212.22 207.81 211.59 19,816 +0.18(+0.09%)
Jan 18, 2013 209.43 212.58 207.72 211.41 31,504 +1.98(+0.95%)
Jan 17, 2013 210.33 212.49 208.62 209.43 32,926 +0.81(+0.39%)
Jan 16, 2013 213.48 215.46 207.90 208.62 54,683 +5.13(+2.52%)
Jan 15, 2013 203.58 205.29 201.78 203.49 22,061 -0.81(-0.40%)
Jan 14, 2013 206.91 207.18 201.78 204.30 27,820 -2.34(-1.13%)
Jan 11, 2013 208.17 209.88 204.48 206.64 36,789 -0.54(-0.26%)
Jan 10, 2013 210.96 213.29 200.79 207.18 55,221 +12.24(+6.28%)
Jan 09, 2013 198.36 198.36 194.35 194.94 12,898 -0.36(-0.18%)
Jan 08, 2013 193.86 197.46 191.70 195.30 15,328 +0.45(+0.23%)
Jan 07, 2013 193.86 196.20 191.88 194.85 12,000 -0.09(-0.05%)
Jan 04, 2013 193.14 196.56 191.97 194.94 17,609 +2.88(+1.50%)
Jan 03, 2013 194.85 197.01 191.70 192.06 14,802 -2.61(-1.34%)
Jan 02, 2013 193.50 195.12 189.00 194.67 55,213 +4.68(+2.46%)
Dec 31, 2012 190.71 194.22 189.72 189.99 32,616 -0.54(-0.28%)
Dec 28, 2012 184.41 193.68 183.51 190.53 45,656 +6.12(+3.32%)
Dec 27, 2012 186.03 186.03 182.52 184.41 19,582 -0.90(-0.49%)
Dec 26, 2012 186.75 188.73 183.82 185.31 20,833 -0.54(-0.29%)
Dec 24, 2012 186.21 186.93 183.60 185.85 15,552 +0.36(+0.19%)
Dec 21, 2012 182.61 186.48 181.08 185.49 51,385 +2.25(+1.23%)
Dec 20, 2012 184.41 184.68 180.45 183.24 21,182 -0.99(-0.54%)
Dec 19, 2012 181.08 187.20 181.08 184.23 15,589 +3.78(+2.09%)
Dec 18, 2012 178.56 180.90 178.56 180.45 22,479 +1.71(+0.96%)
Dec 17, 2012 180.36 181.89 178.47 178.74 21,712 -1.53(-0.85%)
Dec 14, 2012 177.39 181.62 176.26 180.27 25,507 +1.53(+0.86%)
Dec 13, 2012 179.28 182.34 177.57 178.74 17,925 -1.80(-1.00%)
Dec 12, 2012 180.18 181.89 177.12 180.54 37,039 +1.35(+0.75%)
Dec 11, 2012 176.13 182.25 176.13 179.19 18,004 +3.78(+2.15%)
Dec 10, 2012 172.80 175.50 171.81 175.41 16,961 +2.52(+1.46%)
Dec 07, 2012 173.16 173.61 171.55 172.89 18,704 +0.09(+0.05%)
Dec 06, 2012 170.64 173.88 170.64 172.80 18,616 +1.44(+0.84%)
Dec 05, 2012 170.46 171.90 168.21 171.36 20,399 +1.53(+0.90%)
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.