Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

12.75 +0.98 (+8.31%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.64 26.91 26.10 26.19 18,409 -0.54(-2.02%)
May 27, 2021 26.19 27.18 25.65 26.73 35,778 +1.08(+4.21%)
May 26, 2021 25.29 25.92 25.20 25.65 35,849 +0.27(+1.06%)
May 25, 2021 25.29 26.01 25.02 25.38 32,400 +0.00(+0.00%)
May 24, 2021 27.45 27.45 25.07 25.38 53,091 -1.98(-7.24%)
May 21, 2021 26.28 27.77 25.96 27.36 38,314 +1.53(+5.92%)
May 20, 2021 25.47 26.15 24.89 25.83 43,017 +0.72(+2.87%)
May 19, 2021 25.47 25.83 25.07 25.11 25,604 -0.90(-3.46%)
May 18, 2021 26.64 27.09 25.92 26.01 40,609 -0.63(-2.36%)
May 17, 2021 26.91 27.09 26.28 26.64 17,138 -0.45(-1.66%)
May 14, 2021 25.47 27.41 25.29 27.09 38,456 +1.80(+7.12%)
May 13, 2021 27.09 27.45 24.84 25.29 79,967 -1.89(-6.95%)
May 12, 2021 27.45 27.68 26.73 27.18 45,631 -0.45(-1.63%)
May 11, 2021 27.36 29.02 27.18 27.63 37,806 +0.00(+0.00%)
May 10, 2021 28.35 28.62 27.54 27.63 55,568 -0.54(-1.92%)
May 07, 2021 27.90 28.80 27.63 28.17 66,091 +0.09(+0.32%)
May 06, 2021 28.62 28.89 27.09 28.08 52,204 -0.27(-0.95%)
May 05, 2021 28.62 28.89 27.90 28.35 47,238 +0.27(+0.96%)
May 04, 2021 28.53 28.53 27.09 28.08 44,746 -0.99(-3.41%)
May 03, 2021 30.15 30.42 28.71 29.07 34,249 -0.99(-3.29%)
Apr 30, 2021 30.15 30.51 29.25 30.06 39,366 -0.54(-1.76%)
Apr 29, 2021 31.14 31.23 29.70 30.60 33,977 -0.54(-1.73%)
Apr 28, 2021 30.51 31.23 30.15 31.14 29,473 +0.99(+3.28%)
Apr 27, 2021 31.32 31.77 29.70 30.15 34,614 -0.81(-2.62%)
Apr 26, 2021 30.87 31.27 30.60 30.96 20,659 +0.54(+1.78%)
Apr 23, 2021 30.60 30.78 29.43 30.42 50,055 +0.36(+1.20%)
Apr 22, 2021 29.70 31.32 29.25 30.06 40,270 +0.81(+2.77%)
Apr 21, 2021 27.81 29.52 27.54 29.25 45,522 +1.71(+6.21%)
Apr 20, 2021 28.17 28.35 27.18 27.54 47,487 -0.54(-1.92%)
Apr 19, 2021 28.62 28.62 27.45 28.08 34,384 -0.36(-1.27%)
Apr 16, 2021 29.25 29.52 27.90 28.44 35,688 -0.36(-1.25%)
Apr 15, 2021 30.42 30.78 28.44 28.80 60,176 -1.17(-3.90%)
Apr 14, 2021 30.60 31.23 29.79 29.97 23,673 -0.45(-1.48%)
Apr 13, 2021 30.24 30.96 29.43 30.42 30,865 -0.09(-0.29%)
Apr 12, 2021 31.41 31.41 29.52 30.51 37,527 -0.63(-2.02%)
Apr 09, 2021 31.68 32.04 30.47 31.14 33,400 -0.72(-2.26%)
Apr 08, 2021 31.95 31.95 30.33 31.86 64,110 -0.09(-0.28%)
Apr 07, 2021 32.67 32.76 31.05 31.95 49,262 -1.08(-3.27%)
Apr 06, 2021 32.67 33.39 32.04 33.03 26,014 +0.54(+1.66%)
Apr 05, 2021 35.01 35.01 31.77 32.49 55,841 -2.34(-6.72%)
Apr 01, 2021 32.76 34.92 32.74 34.83 32,944 +2.70(+8.40%)
Mar 31, 2021 33.03 34.29 31.95 32.13 40,030 -0.90(-2.72%)
Mar 30, 2021 33.66 34.03 32.31 33.03 31,439 -0.36(-1.08%)
Mar 29, 2021 35.01 35.73 32.31 33.39 41,811 -1.53(-4.38%)
Mar 26, 2021 35.37 35.91 33.39 34.92 30,555 -0.18(-0.51%)
Mar 25, 2021 33.75 35.37 33.39 35.10 26,665 +0.63(+1.83%)
Mar 24, 2021 36.18 36.72 34.29 34.47 28,598 -1.62(-4.49%)
Mar 23, 2021 36.72 37.12 35.10 36.09 40,622 -0.76(-2.08%)
Mar 22, 2021 38.16 38.61 36.63 36.85 39,099 -1.58(-4.10%)
Mar 19, 2021 38.16 39.96 37.98 38.43 61,511 -0.45(-1.16%)
Mar 18, 2021 39.33 40.68 38.43 38.88 42,095 -0.54(-1.37%)
Mar 17, 2021 37.98 39.78 37.26 39.42 35,774 +1.17(+3.06%)
Mar 16, 2021 41.94 41.94 37.89 38.25 48,654 -3.78(-8.99%)
Mar 15, 2021 41.22 42.57 40.59 42.03 35,523 +0.72(+1.74%)
Mar 12, 2021 40.77 42.03 39.60 41.31 39,566 +0.18(+0.44%)
Mar 11, 2021 37.17 41.13 36.45 41.13 54,409 +4.41(+12.01%)
Mar 10, 2021 36.63 38.07 36.00 36.72 61,514 +1.53(+4.35%)
Mar 09, 2021 32.85 37.35 29.70 35.19 162,815 -0.36(-1.01%)
Mar 08, 2021 36.09 36.90 34.29 35.55 58,183 +0.27(+0.77%)
Mar 05, 2021 36.09 36.09 31.86 35.28 79,933 -0.45(-1.26%)
Mar 04, 2021 39.06 40.05 35.19 35.73 92,370 -3.96(-9.98%)
Mar 03, 2021 41.49 42.05 39.51 39.69 36,861 -1.80(-4.34%)
Mar 02, 2021 41.40 42.21 40.95 41.49 24,881 +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.