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

Synchronoss Technologies Inc (NQ: SNCR )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 28, 2021 2.960 2.990 2.900 2.910 165,684 -0.06(-2.02%)
May 27, 2021 2.910 3.020 2.850 2.970 322,004 +0.12(+4.21%)
May 26, 2021 2.810 2.880 2.800 2.850 322,641 +0.03(+1.06%)
May 25, 2021 2.810 2.890 2.780 2.820 291,604 +0.00(+0.00%)
May 24, 2021 3.050 3.050 2.785 2.820 477,821 -0.22(-7.24%)
May 21, 2021 2.920 3.085 2.885 3.040 344,828 +0.17(+5.92%)
May 20, 2021 2.830 2.905 2.765 2.870 387,161 +0.08(+2.87%)
May 19, 2021 2.830 2.870 2.785 2.790 230,444 -0.10(-3.46%)
May 18, 2021 2.960 3.010 2.880 2.890 365,483 -0.07(-2.36%)
May 17, 2021 2.990 3.010 2.920 2.960 154,249 -0.05(-1.66%)
May 14, 2021 2.830 3.045 2.810 3.010 346,111 +0.20(+7.12%)
May 13, 2021 3.010 3.050 2.760 2.810 719,705 -0.21(-6.95%)
May 12, 2021 3.050 3.075 2.970 3.020 410,686 -0.05(-1.63%)
May 11, 2021 3.040 3.225 3.020 3.070 340,256 +0.00(+0.00%)
May 10, 2021 3.150 3.180 3.060 3.070 500,112 -0.06(-1.92%)
May 07, 2021 3.100 3.200 3.070 3.130 594,825 +0.01(+0.32%)
May 06, 2021 3.180 3.210 3.010 3.120 469,841 -0.03(-0.95%)
May 05, 2021 3.180 3.210 3.100 3.150 425,145 +0.03(+0.96%)
May 04, 2021 3.170 3.170 3.010 3.120 402,721 -0.11(-3.41%)
May 03, 2021 3.350 3.380 3.190 3.230 308,243 -0.11(-3.29%)
Apr 30, 2021 3.350 3.390 3.250 3.340 354,300 -0.06(-1.76%)
Apr 29, 2021 3.460 3.470 3.300 3.400 305,799 -0.06(-1.73%)
Apr 28, 2021 3.390 3.470 3.350 3.460 265,264 +0.11(+3.28%)
Apr 27, 2021 3.480 3.530 3.300 3.350 311,532 -0.09(-2.62%)
Apr 26, 2021 3.430 3.475 3.400 3.440 185,938 +0.06(+1.78%)
Apr 23, 2021 3.400 3.420 3.270 3.380 450,500 +0.04(+1.20%)
Apr 22, 2021 3.300 3.480 3.250 3.340 362,431 +0.09(+2.77%)
Apr 21, 2021 3.090 3.280 3.060 3.250 409,705 +0.19(+6.21%)
Apr 20, 2021 3.130 3.150 3.020 3.060 427,387 -0.06(-1.92%)
Apr 19, 2021 3.180 3.180 3.050 3.120 309,457 -0.04(-1.27%)
Apr 16, 2021 3.250 3.280 3.100 3.160 321,200 -0.04(-1.25%)
Apr 15, 2021 3.380 3.420 3.160 3.200 541,584 -0.13(-3.90%)
Apr 14, 2021 3.400 3.470 3.310 3.330 213,064 -0.05(-1.48%)
Apr 13, 2021 3.360 3.440 3.270 3.380 277,790 -0.01(-0.29%)
Apr 12, 2021 3.490 3.490 3.280 3.390 337,748 -0.07(-2.02%)
Apr 09, 2021 3.520 3.560 3.386 3.460 300,600 -0.08(-2.26%)
Apr 08, 2021 3.550 3.550 3.370 3.540 576,998 -0.01(-0.28%)
Apr 07, 2021 3.630 3.640 3.450 3.550 443,360 -0.12(-3.27%)
Apr 06, 2021 3.630 3.710 3.560 3.670 234,131 +0.06(+1.66%)
Apr 05, 2021 3.890 3.890 3.530 3.610 502,570 -0.26(-6.72%)
Apr 01, 2021 3.640 3.880 3.637 3.870 296,500 +0.30(+8.40%)
Mar 31, 2021 3.670 3.810 3.550 3.570 360,272 -0.10(-2.72%)
Mar 30, 2021 3.740 3.781 3.590 3.670 282,959 -0.04(-1.08%)
Mar 29, 2021 3.890 3.970 3.590 3.710 376,301 -0.17(-4.38%)
Mar 26, 2021 3.930 3.990 3.710 3.880 275,000 -0.02(-0.51%)
Mar 25, 2021 3.750 3.930 3.710 3.900 239,988 +0.07(+1.83%)
Mar 24, 2021 4.020 4.080 3.810 3.830 257,390 -0.18(-4.49%)
Mar 23, 2021 4.080 4.125 3.900 4.010 365,606 -0.08(-2.08%)
Mar 22, 2021 4.240 4.290 4.070 4.095 351,897 -0.17(-4.10%)
Mar 19, 2021 4.240 4.440 4.220 4.270 553,600 -0.05(-1.16%)
Mar 18, 2021 4.370 4.520 4.270 4.320 378,855 -0.06(-1.37%)
Mar 17, 2021 4.220 4.420 4.140 4.380 321,969 +0.13(+3.06%)
Mar 16, 2021 4.660 4.660 4.210 4.250 437,887 -0.42(-8.99%)
Mar 15, 2021 4.580 4.730 4.510 4.670 319,714 +0.08(+1.74%)
Mar 12, 2021 4.530 4.670 4.400 4.590 356,100 +0.02(+0.44%)
Mar 11, 2021 4.130 4.570 4.050 4.570 489,688 +0.49(+12.01%)
Mar 10, 2021 4.070 4.230 4.000 4.080 553,628 +0.17(+4.35%)
Mar 09, 2021 3.650 4.150 3.300 3.910 1,465,338 -0.04(-1.01%)
Mar 08, 2021 4.010 4.100 3.810 3.950 523,655 +0.03(+0.77%)
Mar 05, 2021 4.010 4.010 3.540 3.920 719,400 -0.05(-1.26%)
Mar 04, 2021 4.340 4.450 3.910 3.970 831,333 -0.44(-9.98%)
Mar 03, 2021 4.610 4.672 4.390 4.410 331,751 -0.20(-4.34%)
Mar 02, 2021 4.600 4.690 4.550 4.610 223,936 +0.00(+0.00%)
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.