Skip to main content

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

Historical Prices

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.