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

Synchronoss Technologies Inc (NQ: SNCR )

11.83 -0.63 (-5.06%)
Streaming Delayed Price Updated: 3:53 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 31, 2017 117.90 118.98 114.75 115.02 72,082 -2.70(-2.29%)
May 30, 2017 118.89 121.50 117.36 117.72 83,111 -1.53(-1.28%)
May 26, 2017 117.81 119.25 116.61 119.25 88,292 +1.17(+0.99%)
May 25, 2017 118.08 120.06 116.46 118.08 110,939 +0.54(+0.46%)
May 24, 2017 116.28 118.18 114.75 117.54 81,149 +1.26(+1.08%)
May 23, 2017 115.56 119.34 113.58 116.28 133,252 +0.90(+0.78%)
May 22, 2017 115.74 123.12 110.34 115.38 449,230 -6.48(-5.32%)
May 19, 2017 121.86 124.65 120.33 121.86 206,434 +1.22(+1.01%)
May 18, 2017 121.95 124.29 118.89 120.64 288,133 +1.30(+1.09%)
May 17, 2017 128.16 129.41 118.53 119.34 282,667 -10.84(-8.33%)
May 16, 2017 130.50 131.85 126.99 130.19 166,836 -0.22(-0.17%)
May 15, 2017 139.59 139.59 124.65 130.41 424,952 -10.17(-7.23%)
May 12, 2017 143.28 143.28 135.99 140.58 143,120 -3.24(-2.25%)
May 11, 2017 141.84 145.89 140.49 143.82 98,056 +1.89(+1.33%)
May 10, 2017 139.95 144.36 138.60 141.93 118,125 +1.44(+1.02%)
May 09, 2017 147.33 147.33 137.88 140.49 198,356 -6.48(-4.41%)
May 08, 2017 157.77 158.40 146.25 146.97 268,848 -14.94(-9.23%)
May 05, 2017 168.12 173.16 151.02 161.91 792,409 +22.86(+16.44%)
May 04, 2017 143.91 148.23 138.69 139.05 181,278 -4.95(-3.44%)
May 03, 2017 145.89 147.51 138.51 144.00 275,234 -2.25(-1.54%)
May 02, 2017 130.86 146.69 130.05 146.25 336,737 +12.78(+9.58%)
May 01, 2017 142.74 144.18 132.93 133.47 505,215 -10.53(-7.31%)
Apr 28, 2017 118.44 144.90 115.20 144.00 1,755,919 +24.39(+20.39%)
Apr 27, 2017 134.82 135.72 100.35 119.61 3,026,996 -101.97(-46.02%)
Apr 26, 2017 221.67 223.65 220.05 221.58 71,735 -0.18(-0.08%)
Apr 25, 2017 224.26 220.41 221.76 66,139 +1.71(+0.78%)
Apr 24, 2017 223.11 223.38 219.06 220.05 94,902 +0.36(+0.16%)
Apr 21, 2017 216.81 221.13 215.82 219.69 46,575 +1.53(+0.70%)
Apr 20, 2017 221.58 223.29 217.26 218.16 45,885 -1.89(-0.86%)
Apr 19, 2017 220.95 223.38 218.70 220.05 48,373 +0.27(+0.12%)
Apr 18, 2017 215.55 220.23 214.65 219.78 51,119 +3.87(+1.79%)
Apr 17, 2017 212.40 216.36 212.04 215.91 61,184 +3.60(+1.70%)
Apr 13, 2017 214.02 217.17 212.31 212.31 51,516 -2.79(-1.30%)
Apr 12, 2017 217.62 218.09 213.21 215.10 45,935 -2.97(-1.36%)
Apr 11, 2017 213.30 219.87 213.03 218.07 42,137 +3.87(+1.81%)
Apr 10, 2017 219.96 213.57 214.20 48,721 -1.80(-0.83%)
Apr 07, 2017 215.55 216.27 208.62 216.00 78,687 +0.99(+0.46%)
Apr 06, 2017 212.04 215.55 212.04 215.01 58,575 +3.33(+1.57%)
Apr 05, 2017 214.11 217.44 208.53 211.68 62,491 -2.88(-1.34%)
Apr 04, 2017 211.68 214.65 207.45 214.56 94,065 +2.61(+1.23%)
Apr 03, 2017 219.06 219.51 210.38 211.95 81,598 -7.65(-3.48%)
Mar 31, 2017 219.69 223.02 219.42 219.60 60,207 -2.43(-1.09%)
Mar 30, 2017 222.75 224.01 219.96 222.03 49,637 -0.81(-0.36%)
Mar 29, 2017 217.08 223.11 215.19 222.84 91,888 +5.76(+2.65%)
Mar 28, 2017 223.02 223.02 212.31 217.08 139,538 -4.23(-1.91%)
Mar 27, 2017 230.94 231.57 220.21 221.31 157,846 -12.15(-5.20%)
Mar 24, 2017 232.74 235.25 230.40 233.46 52,867 +1.62(+0.70%)
Mar 23, 2017 230.67 232.29 226.35 231.84 46,305 +1.17(+0.51%)
Mar 22, 2017 230.94 233.28 227.79 230.67 47,968 -0.27(-0.12%)
Mar 21, 2017 241.38 242.01 230.58 230.94 58,631 -7.92(-3.32%)
Mar 20, 2017 236.25 241.20 234.61 238.86 71,836 +2.61(+1.10%)
Mar 17, 2017 236.07 239.31 233.28 236.25 95,233 -0.18(-0.08%)
Mar 16, 2017 234.45 238.50 234.18 236.43 91,515 +3.42(+1.47%)
Mar 15, 2017 231.84 234.98 228.78 233.01 110,933 +2.43(+1.05%)
Mar 14, 2017 233.28 234.50 227.97 230.58 81,597 -3.24(-1.39%)
Mar 13, 2017 236.25 238.23 233.64 233.82 59,788 -2.88(-1.22%)
Mar 10, 2017 236.61 238.95 235.08 236.70 108,117 +0.72(+0.31%)
Mar 09, 2017 242.01 242.01 234.45 235.98 63,595 -1.08(-0.46%)
Mar 08, 2017 237.78 241.65 236.70 237.06 99,350 -0.72(-0.30%)
Mar 07, 2017 238.50 245.34 237.15 237.78 111,266 -0.81(-0.34%)
Mar 06, 2017 230.94 240.21 228.42 238.59 217,237 +6.30(+2.71%)
Mar 03, 2017 242.73 243.72 231.57 232.29 150,940 -11.61(-4.76%)
Mar 02, 2017 244.17 245.25 240.75 243.90 101,440 -1.80(-0.73%)
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.