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

Synchronoss Technologies Inc (NQ: SNCR )

13.47 +0.76 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2014 409.50 420.66 408.78 412.02 74,877 +5.49(+1.35%)
Sep 29, 2014 391.32 410.04 390.27 406.53 59,852 +11.25(+2.85%)
Sep 26, 2014 391.41 396.99 386.10 395.28 43,836 +5.13(+1.31%)
Sep 25, 2014 403.38 404.64 389.97 390.15 43,625 -13.50(-3.34%)
Sep 24, 2014 391.68 405.90 389.52 403.65 56,570 +13.05(+3.34%)
Sep 23, 2014 395.28 396.27 387.81 390.60 50,245 -5.58(-1.41%)
Sep 22, 2014 391.95 399.78 386.64 396.18 54,254 +3.24(+0.82%)
Sep 19, 2014 401.40 401.40 386.46 392.94 131,215 -4.68(-1.18%)
Sep 18, 2014 394.65 401.58 393.07 397.62 35,906 +6.12(+1.56%)
Sep 17, 2014 386.73 398.70 369.58 391.50 52,598 +2.79(+0.72%)
Sep 16, 2014 386.55 391.14 379.71 388.71 48,742 +1.80(+0.47%)
Sep 15, 2014 399.69 401.94 384.30 386.91 62,263 -12.69(-3.18%)
Sep 12, 2014 403.38 403.83 395.73 399.60 38,191 -4.14(-1.03%)
Sep 11, 2014 400.50 406.08 395.46 403.74 35,828 +4.50(+1.13%)
Sep 10, 2014 400.50 401.76 393.84 399.24 54,204 +0.27(+0.07%)
Sep 09, 2014 405.09 407.43 396.72 398.97 41,630 -8.01(-1.97%)
Sep 08, 2014 402.48 410.29 401.76 406.98 61,160 +5.13(+1.28%)
Sep 05, 2014 395.82 403.02 393.48 401.85 36,457 +5.85(+1.48%)
Sep 04, 2014 398.70 403.11 395.46 396.00 35,365 -2.70(-0.68%)
Sep 03, 2014 407.70 408.51 396.72 398.70 36,014 -6.30(-1.56%)
Sep 02, 2014 401.13 407.88 399.33 405.00 58,493 +7.47(+1.88%)
Aug 29, 2014 391.41 397.53 397.53 397.53 34,177 +9.72(+2.51%)
Aug 28, 2014 391.23 393.93 380.55 387.81 52,862 -6.30(-1.60%)
Aug 27, 2014 393.30 395.82 389.79 394.11 48,370 +0.09(+0.02%)
Aug 26, 2014 384.57 394.47 384.57 394.02 51,562 +9.18(+2.39%)
Aug 25, 2014 384.84 390.77 379.44 384.84 46,712 +3.15(+0.83%)
Aug 22, 2014 380.52 386.55 374.76 381.69 32,870 +1.08(+0.28%)
Aug 21, 2014 380.61 381.69 370.62 380.61 44,007 +0.00(+0.00%)
Aug 20, 2014 372.69 382.00 368.69 380.61 91,967 +5.67(+1.51%)
Aug 19, 2014 365.40 377.28 363.96 374.94 91,129 +9.63(+2.64%)
Aug 18, 2014 361.89 366.03 358.65 365.31 51,313 +5.67(+1.58%)
Aug 15, 2014 357.66 360.09 353.43 359.64 42,630 +3.96(+1.11%)
Aug 14, 2014 353.43 358.33 351.45 355.68 35,841 -0.27(-0.08%)
Aug 13, 2014 351.00 357.93 351.00 355.95 41,787 +3.96(+1.13%)
Aug 12, 2014 347.76 354.24 346.05 351.99 36,370 +0.63(+0.18%)
Aug 11, 2014 345.24 354.60 341.46 351.36 51,605 +6.66(+1.93%)
Aug 08, 2014 344.97 349.11 341.82 344.70 55,258 +0.90(+0.26%)
Aug 07, 2014 349.38 354.33 339.21 343.80 109,351 -4.23(-1.22%)
Aug 06, 2014 367.83 367.88 343.44 348.03 172,728 -29.79(-7.88%)
Aug 05, 2014 359.55 378.00 355.59 377.82 82,429 +16.29(+4.51%)
Aug 04, 2014 356.67 362.88 355.95 361.53 52,051 +2.52(+0.70%)
Aug 01, 2014 357.93 362.79 352.44 359.01 52,986 -4.68(-1.29%)
Jul 31, 2014 360.00 366.75 351.72 363.69 61,957 -2.43(-0.66%)
Jul 30, 2014 362.61 369.00 357.03 366.12 83,007 +8.64(+2.42%)
Jul 29, 2014 325.44 372.60 323.17 357.48 215,750 +45.54(+14.60%)
Jul 28, 2014 311.85 313.20 304.92 311.94 28,171 +0.27(+0.09%)
Jul 25, 2014 307.35 311.85 306.00 311.67 17,003 +1.35(+0.44%)
Jul 24, 2014 306.99 311.58 302.78 310.32 14,700 +5.31(+1.74%)
Jul 23, 2014 310.77 312.30 303.75 305.01 19,975 -5.22(-1.68%)
Jul 22, 2014 306.09 312.75 305.28 310.23 15,296 +5.85(+1.92%)
Jul 21, 2014 301.95 305.55 299.34 304.38 19,695 +0.72(+0.24%)
Jul 18, 2014 300.33 305.53 299.25 303.66 32,774 +2.97(+0.99%)
Jul 17, 2014 303.30 306.63 298.44 300.69 30,143 -5.49(-1.79%)
Jul 16, 2014 307.53 314.14 302.93 306.18 27,436 -0.72(-0.23%)
Jul 15, 2014 305.73 315.52 303.30 306.90 38,783 -0.45(-0.15%)
Jul 14, 2014 307.35 312.30 306.00 307.35 24,683 +2.16(+0.71%)
Jul 11, 2014 296.91 305.46 296.73 305.19 28,441 +8.64(+2.91%)
Jul 10, 2014 290.34 302.04 290.34 296.55 28,089 -2.70(-0.90%)
Jul 09, 2014 297.99 306.99 295.83 299.25 33,171 +1.26(+0.42%)
Jul 08, 2014 310.95 311.13 293.22 297.99 65,945 -13.05(-4.20%)
Jul 07, 2014 319.23 319.23 310.86 311.04 23,533 -10.08(-3.14%)
Jul 03, 2014 319.05 321.12 321.12 321.12 11,500 +2.97(+0.93%)
Jul 02, 2014 318.42 326.07 313.74 318.15 33,681 -0.90(-0.28%)
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.