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

Synchronoss Technologies Inc (NQ: SNCR )

6.330 -0.110 (-1.71%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 23, 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 (%)
Jun 30, 2021 3.800 3.990 3.430 3.590 3,845,591 -0.08(-2.18%)
Jun 29, 2021 3.320 3.670 3.300 3.670 2,880,154 +0.35(+10.54%)
Jun 28, 2021 3.500 3.700 3.190 3.320 2,789,611 -0.21(-5.95%)
Jun 25, 2021 3.110 3.790 3.090 3.530 30,273,060 +0.62(+21.31%)
Jun 24, 2021 2.430 2.910 2.410 2.910 7,391,274 +0.48(+19.75%)
Jun 23, 2021 2.470 2.515 2.430 2.430 1,152,048 -0.02(-0.82%)
Jun 22, 2021 2.430 2.490 2.390 2.450 896,270 +0.03(+1.24%)
Jun 21, 2021 2.420 2.450 2.350 2.420 963,035 +0.00(+0.00%)
Jun 18, 2021 2.530 2.550 2.400 2.420 2,071,540 -0.09(-3.59%)
Jun 17, 2021 2.650 2.680 2.500 2.510 1,309,822 -0.19(-7.04%)
Jun 16, 2021 2.820 2.822 2.660 2.700 1,030,216 -0.10(-3.57%)
Jun 15, 2021 2.940 2.940 2.770 2.800 1,155,624 -0.14(-4.76%)
Jun 14, 2021 3.130 3.140 2.920 2.940 865,181 -0.22(-6.96%)
Jun 11, 2021 3.230 3.280 3.130 3.160 217,361 -0.08(-2.47%)
Jun 10, 2021 3.330 3.360 3.190 3.240 343,910 -0.12(-3.57%)
Jun 09, 2021 3.240 3.470 3.200 3.360 1,048,729 +0.15(+4.67%)
Jun 08, 2021 3.180 3.240 3.110 3.210 186,447 +0.06(+1.90%)
Jun 07, 2021 3.060 3.230 3.040 3.150 297,766 +0.11(+3.62%)
Jun 04, 2021 3.020 3.060 2.970 3.040 243,202 +0.02(+0.66%)
Jun 03, 2021 2.960 3.050 2.870 3.020 204,254 +0.03(+1.00%)
Jun 02, 2021 3.040 3.070 2.930 2.990 258,563 -0.01(-0.33%)
Jun 01, 2021 2.950 3.072 2.920 3.000 264,580 +0.09(+3.09%)
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%)
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.