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

Synchronoss Technologies Inc (NQ: SNCR )

11.77 -0.69 (-5.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 30, 2014 289.53 290.16 282.33 285.75 24,918 -2.43(-0.84%)
May 29, 2014 287.19 289.17 285.75 288.18 19,765 +3.42(+1.20%)
May 28, 2014 286.92 287.28 279.09 284.76 32,668 -4.23(-1.46%)
May 27, 2014 285.30 289.62 283.95 288.99 27,931 +5.22(+1.84%)
May 23, 2014 278.19 283.77 283.77 283.77 20,411 +4.77(+1.71%)
May 22, 2014 274.50 280.07 270.99 279.00 12,077 +4.68(+1.71%)
May 21, 2014 272.25 277.20 270.09 274.32 26,965 +3.33(+1.23%)
May 20, 2014 275.76 277.31 268.56 270.99 30,877 -5.67(-2.05%)
May 19, 2014 274.77 280.26 271.17 276.66 20,764 +4.32(+1.59%)
May 16, 2014 270.36 274.50 266.31 272.34 20,967 +0.45(+0.17%)
May 15, 2014 266.13 274.05 261.36 271.89 52,789 +4.68(+1.75%)
May 14, 2014 266.94 270.00 262.71 267.21 56,717 -1.80(-0.67%)
May 13, 2014 273.78 274.23 264.42 269.01 44,071 -4.68(-1.71%)
May 12, 2014 264.78 275.13 264.42 273.69 36,068 +9.72(+3.68%)
May 09, 2014 259.11 266.58 257.40 263.97 25,138 +4.14(+1.59%)
May 08, 2014 257.04 265.59 253.71 259.83 43,054 +2.34(+0.91%)
May 07, 2014 258.21 261.54 250.02 257.49 61,031 -0.36(-0.14%)
May 06, 2014 269.37 271.98 256.59 257.85 72,347 -13.77(-5.07%)
May 05, 2014 275.13 275.22 269.19 271.62 52,526 -7.02(-2.52%)
May 02, 2014 279.99 280.95 273.42 278.64 45,971 +0.00(+0.00%)
May 01, 2014 281.61 285.12 268.20 278.64 90,366 +4.68(+1.71%)
Apr 30, 2014 270.00 281.04 250.83 273.96 158,003 +14.40(+5.55%)
Apr 29, 2014 262.89 263.61 257.58 259.56 85,894 -1.44(-0.55%)
Apr 28, 2014 271.17 279.99 256.59 261.00 104,625 -7.83(-2.91%)
Apr 25, 2014 285.75 289.80 267.48 268.83 94,770 -18.27(-6.36%)
Apr 24, 2014 292.32 296.91 284.58 287.10 33,816 -3.06(-1.05%)
Apr 23, 2014 293.49 295.02 287.37 290.16 36,494 -5.22(-1.77%)
Apr 22, 2014 289.62 300.51 282.87 295.38 39,609 +7.11(+2.47%)
Apr 21, 2014 288.18 288.54 282.87 288.27 20,388 -0.18(-0.06%)
Apr 17, 2014 279.99 288.45 288.45 288.45 38,944 +7.20(+2.56%)
Apr 16, 2014 279.99 283.05 273.15 281.25 31,984 +2.34(+0.84%)
Apr 15, 2014 274.77 281.43 268.29 278.91 36,589 +4.95(+1.81%)
Apr 14, 2014 277.83 279.54 269.19 273.96 51,609 -4.32(-1.55%)
Apr 11, 2014 281.97 286.74 274.95 278.28 29,208 -7.11(-2.49%)
Apr 10, 2014 297.27 297.45 283.41 285.39 33,727 -11.34(-3.82%)
Apr 09, 2014 286.38 296.91 283.07 296.73 37,205 +11.16(+3.91%)
Apr 08, 2014 300.78 303.21 280.89 285.57 80,013 -13.95(-4.66%)
Apr 07, 2014 290.79 300.78 287.10 299.52 45,802 +7.11(+2.43%)
Apr 04, 2014 309.96 315.05 289.89 292.41 65,275 -15.21(-4.94%)
Apr 03, 2014 318.60 318.96 305.73 307.62 39,307 -9.36(-2.95%)
Apr 02, 2014 316.62 318.87 314.37 316.98 30,216 +0.27(+0.09%)
Apr 01, 2014 309.06 318.24 309.06 316.71 48,845 +8.10(+2.62%)
Mar 31, 2014 306.54 310.77 303.40 308.61 27,229 +5.49(+1.81%)
Mar 28, 2014 299.25 307.80 299.11 303.12 33,907 +4.14(+1.38%)
Mar 27, 2014 301.14 304.83 295.29 298.98 50,196 -2.83(-0.94%)
Mar 26, 2014 313.20 316.94 301.59 301.81 43,042 -8.77(-2.83%)
Mar 25, 2014 311.04 317.34 305.91 310.59 31,888 +1.17(+0.38%)
Mar 24, 2014 316.80 320.49 302.94 309.42 46,685 -7.47(-2.36%)
Mar 21, 2014 317.70 323.46 314.55 316.89 76,504 -0.27(-0.09%)
Mar 20, 2014 320.67 322.05 304.11 317.16 128,156 -10.80(-3.29%)
Mar 19, 2014 317.52 340.74 317.52 327.96 174,479 +11.52(+3.64%)
Mar 18, 2014 314.64 322.65 311.81 316.44 42,932 +2.70(+0.86%)
Mar 17, 2014 311.13 315.90 309.15 313.74 69,109 +4.95(+1.60%)
Mar 14, 2014 298.44 311.22 298.44 308.79 44,122 +10.17(+3.41%)
Mar 13, 2014 310.50 312.84 297.18 298.62 46,309 -10.44(-3.38%)
Mar 12, 2014 305.37 311.40 301.59 309.06 37,751 +5.40(+1.78%)
Mar 11, 2014 306.99 311.67 302.67 303.66 37,812 -1.53(-0.50%)
Mar 10, 2014 308.43 310.05 302.67 305.19 32,770 -4.86(-1.57%)
Mar 07, 2014 314.46 314.91 307.53 310.05 33,796 -1.44(-0.46%)
Mar 06, 2014 313.29 314.80 309.78 311.49 32,558 -0.36(-0.12%)
Mar 05, 2014 307.98 313.47 305.46 311.85 31,592 +2.52(+0.81%)
Mar 04, 2014 308.43 313.65 307.62 309.33 52,582 +3.42(+1.12%)
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.