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

Synchronoss Technologies Inc (NQ: SNCR )

6.540 +0.080 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2021 2.460 2.470 2.365 2.400 250,490 -0.06(-2.44%)
Sep 29, 2021 2.420 2.480 2.382 2.460 365,711 +0.02(+0.82%)
Sep 28, 2021 2.490 2.490 2.417 2.440 270,720 -0.09(-3.56%)
Sep 27, 2021 2.440 2.660 2.410 2.530 411,054 +0.08(+3.27%)
Sep 24, 2021 2.440 2.480 2.400 2.450 174,474 -0.04(-1.61%)
Sep 23, 2021 2.420 2.560 2.380 2.490 491,977 +0.06(+2.47%)
Sep 22, 2021 2.360 2.440 2.360 2.430 287,227 +0.05(+2.10%)
Sep 21, 2021 2.430 2.430 2.350 2.380 340,782 -0.03(-1.24%)
Sep 20, 2021 2.340 2.455 2.320 2.410 656,878 -0.02(-0.82%)
Sep 17, 2021 2.290 2.430 2.260 2.430 963,728 +0.13(+5.65%)
Sep 16, 2021 2.160 2.360 2.160 2.300 949,283 +0.13(+5.99%)
Sep 15, 2021 2.380 2.380 2.150 2.170 1,671,159 -0.20(-8.44%)
Sep 14, 2021 2.440 2.440 2.330 2.370 652,553 -0.05(-2.07%)
Sep 13, 2021 2.430 2.450 2.370 2.420 783,685 -0.01(-0.41%)
Sep 10, 2021 2.470 2.500 2.420 2.430 238,469 -0.02(-0.82%)
Sep 09, 2021 2.460 2.500 2.440 2.450 325,891 -0.03(-1.21%)
Sep 08, 2021 2.550 2.560 2.445 2.480 480,880 -0.08(-2.94%)
Sep 07, 2021 2.630 2.665 2.550 2.555 471,653 -0.07(-2.85%)
Sep 03, 2021 2.590 2.675 2.580 2.630 613,371 +0.00(+0.00%)
Sep 02, 2021 2.640 2.680 2.590 2.630 282,465 +0.02(+0.77%)
Sep 01, 2021 2.630 2.679 2.560 2.610 440,060 -0.04(-1.51%)
Aug 31, 2021 2.530 2.670 2.522 2.650 445,245 +0.12(+4.74%)
Aug 30, 2021 2.610 2.610 2.470 2.530 641,784 -0.05(-1.94%)
Aug 27, 2021 2.670 2.670 2.540 2.580 537,417 -0.05(-1.90%)
Aug 26, 2021 2.710 2.815 2.610 2.630 555,077 -0.13(-4.71%)
Aug 25, 2021 2.730 2.790 2.700 2.760 461,743 +0.06(+2.22%)
Aug 24, 2021 2.610 2.740 2.600 2.700 440,223 +0.11(+4.25%)
Aug 23, 2021 2.490 2.610 2.440 2.590 639,609 +0.13(+5.28%)
Aug 20, 2021 2.390 2.480 2.370 2.460 412,401 +0.05(+2.07%)
Aug 19, 2021 2.460 2.500 2.360 2.410 722,307 -0.05(-2.03%)
Aug 18, 2021 2.500 2.540 2.433 2.460 542,705 -0.03(-1.20%)
Aug 17, 2021 2.470 2.530 2.430 2.490 364,433 -0.02(-0.80%)
Aug 16, 2021 2.470 2.525 2.425 2.510 611,635 +0.01(+0.40%)
Aug 13, 2021 2.700 2.700 2.480 2.500 942,990 -0.17(-6.37%)
Aug 12, 2021 2.830 2.840 2.660 2.670 763,896 -0.13(-4.64%)
Aug 11, 2021 2.720 2.810 2.690 2.800 776,697 +0.08(+2.94%)
Aug 10, 2021 2.770 2.870 2.690 2.720 1,625,605 -0.23(-7.80%)
Aug 09, 2021 2.930 2.970 2.880 2.950 418,105 +0.00(+0.00%)
Aug 06, 2021 2.950 2.970 2.890 2.950 347,679 +0.04(+1.37%)
Aug 05, 2021 2.910 2.955 2.870 2.910 284,120 +0.01(+0.34%)
Aug 04, 2021 2.990 3.020 2.870 2.900 614,987 -0.10(-3.33%)
Aug 03, 2021 2.970 3.000 2.880 3.000 620,876 +0.02(+0.67%)
Aug 02, 2021 2.870 3.009 2.858 2.980 596,863 +0.14(+4.93%)
Jul 30, 2021 2.850 2.895 2.790 2.840 1,080,413 -0.04(-1.39%)
Jul 29, 2021 2.940 2.940 2.810 2.880 782,570 -0.01(-0.35%)
Jul 28, 2021 2.710 2.950 2.710 2.890 341,727 +0.16(+5.86%)
Jul 27, 2021 2.830 2.860 2.720 2.730 844,384 -0.09(-3.19%)
Jul 26, 2021 2.790 2.880 2.781 2.820 416,868 +0.01(+0.36%)
Jul 23, 2021 2.900 2.910 2.750 2.810 703,469 -0.09(-3.10%)
Jul 22, 2021 3.020 3.070 2.880 2.900 542,884 -0.14(-4.61%)
Jul 21, 2021 3.060 3.130 3.025 3.040 381,285 +0.02(+0.66%)
Jul 20, 2021 3.000 3.120 2.970 3.020 429,389 +0.05(+1.68%)
Jul 19, 2021 2.920 3.050 2.880 2.970 568,752 -0.01(-0.34%)
Jul 16, 2021 3.020 3.100 2.980 2.980 476,381 -0.03(-1.00%)
Jul 15, 2021 3.050 3.110 2.960 3.010 1,321,139 -0.04(-1.31%)
Jul 14, 2021 3.120 3.230 2.995 3.050 1,040,093 -0.06(-1.93%)
Jul 13, 2021 3.100 3.185 3.035 3.110 629,760 -0.01(-0.32%)
Jul 12, 2021 3.210 3.270 3.090 3.120 783,248 -0.07(-2.19%)
Jul 09, 2021 3.150 3.239 3.100 3.190 682,806 +0.07(+2.24%)
Jul 08, 2021 3.080 3.150 2.950 3.120 1,476,661 -0.08(-2.50%)
Jul 07, 2021 3.360 3.430 3.190 3.200 1,228,799 -0.15(-4.48%)
Jul 06, 2021 3.530 3.540 3.310 3.350 1,249,965 -0.14(-4.01%)
Jul 02, 2021 3.470 3.620 3.450 3.490 1,059,111 +0.01(+0.29%)
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.