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

Synchronoss Technologies Inc (NQ: SNCR )

11.36 +0.09 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2018 54.00 56.07 53.82 55.80 29,977 +1.44(+2.65%)
Nov 29, 2018 54.36 54.54 53.82 54.36 20,985 +0.00(+0.00%)
Nov 28, 2018 54.00 54.95 53.82 54.36 21,550 +0.54(+1.00%)
Nov 27, 2018 53.82 54.36 53.82 53.82 9,321 -0.27(-0.50%)
Nov 26, 2018 54.99 55.98 54.09 54.09 20,565 -0.63(-1.15%)
Nov 23, 2018 56.07 56.70 54.54 54.72 9,833 -1.98(-3.49%)
Nov 21, 2018 56.70 56.70 56.70 0 -0.45(-0.79%)
Nov 20, 2018 57.06 57.69 55.62 57.15 34,796 +0.54(+0.95%)
Nov 19, 2018 54.00 57.78 54.00 56.61 177,354 +2.34(+4.31%)
Nov 16, 2018 53.10 54.81 52.11 54.27 38,933 +1.26(+2.38%)
Nov 15, 2018 52.74 53.73 51.57 53.01 26,935 +0.18(+0.34%)
Nov 14, 2018 53.64 53.91 51.75 52.83 44,763 -0.36(-0.68%)
Nov 13, 2018 52.65 53.64 52.65 53.19 27,303 -0.18(-0.34%)
Nov 12, 2018 55.26 55.35 52.20 53.37 58,282 -2.16(-3.89%)
Nov 09, 2018 55.53 55.89 54.90 55.53 29,644 -0.27(-0.48%)
Nov 08, 2018 56.70 57.60 54.90 55.80 86,117 +0.63(+1.14%)
Nov 07, 2018 54.99 56.25 53.82 55.17 48,918 +0.63(+1.16%)
Nov 06, 2018 54.18 55.44 53.46 54.54 11,945 +0.09(+0.17%)
Nov 05, 2018 55.08 56.25 54.00 54.45 15,068 -1.35(-2.42%)
Nov 02, 2018 56.61 56.79 54.72 55.80 11,288 -0.63(-1.12%)
Nov 01, 2018 53.55 58.32 52.56 56.43 42,280 +3.15(+5.91%)
Oct 31, 2018 53.28 54.63 52.42 53.28 17,344 +0.45(+0.85%)
Oct 30, 2018 52.20 54.03 51.75 52.83 23,638 +0.18(+0.34%)
Oct 29, 2018 54.81 54.81 52.02 52.65 19,148 -1.80(-3.31%)
Oct 26, 2018 55.17 56.16 53.55 54.45 24,455 -1.26(-2.26%)
Oct 25, 2018 55.71 56.52 54.09 55.71 11,845 -0.09(-0.16%)
Oct 24, 2018 56.34 57.15 55.44 55.80 30,212 -0.54(-0.96%)
Oct 23, 2018 56.52 57.96 55.08 56.34 23,483 -0.54(-0.95%)
Oct 22, 2018 55.89 59.22 55.89 56.88 32,699 +0.63(+1.12%)
Oct 19, 2018 55.89 57.24 54.99 56.25 23,644 +0.36(+0.64%)
Oct 18, 2018 55.80 58.05 55.62 55.89 61,138 -0.18(-0.32%)
Oct 17, 2018 54.36 56.52 54.36 56.07 27,942 +1.17(+2.13%)
Oct 16, 2018 55.71 56.52 53.82 54.90 31,857 -0.72(-1.29%)
Oct 15, 2018 54.18 56.70 53.55 55.62 24,083 +1.89(+3.52%)
Oct 12, 2018 53.55 54.09 51.57 53.73 27,311 +0.09(+0.17%)
Oct 11, 2018 55.08 56.25 53.10 53.64 52,621 -1.80(-3.25%)
Oct 10, 2018 57.15 57.60 54.99 55.44 51,734 -2.07(-3.60%)
Oct 09, 2018 57.42 58.50 55.80 57.51 31,936 -0.45(-0.78%)
Oct 08, 2018 57.69 58.68 56.79 57.96 24,550 -0.54(-0.92%)
Oct 05, 2018 57.42 59.76 55.26 58.50 17,277 +1.53(+2.69%)
Oct 04, 2018 55.80 58.77 55.80 56.97 31,419 -2.43(-4.09%)
Oct 03, 2018 59.31 61.44 57.96 59.40 35,886 -0.45(-0.75%)
Oct 02, 2018 61.38 62.82 59.40 59.85 41,820 -3.15(-5.00%)
Oct 01, 2018 59.40 63.00 58.23 63.00 59,341 +0.00(+0.00%)
May 11, 2018 63.00 63.00 63.00 0 -7.74(-10.94%)
May 10, 2018 72.90 74.52 67.05 70.74 480,520 -16.47(-18.89%)
May 09, 2018 94.23 94.59 86.76 87.21 145,040 -6.39(-6.83%)
May 08, 2018 94.41 95.31 92.43 93.60 66,877 -1.44(-1.52%)
May 07, 2018 94.95 97.74 94.07 95.04 40,923 +0.81(+0.86%)
May 04, 2018 91.26 95.76 91.26 94.23 42,310 +2.61(+2.85%)
May 03, 2018 93.33 93.60 89.82 91.62 54,127 -2.07(-2.21%)
May 02, 2018 96.30 98.01 92.61 93.69 79,094 -2.88(-2.98%)
May 01, 2018 100.89 100.89 95.58 96.57 96,882 -4.23(-4.20%)
Apr 30, 2018 102.96 104.49 100.80 100.80 40,636 -2.70(-2.61%)
Apr 27, 2018 106.47 106.47 103.23 103.50 35,751 -2.70(-2.54%)
Apr 26, 2018 106.38 106.92 105.03 106.20 28,626 +0.00(+0.00%)
Apr 25, 2018 105.30 106.83 103.93 106.20 36,457 +1.35(+1.29%)
Apr 24, 2018 105.84 107.46 103.23 104.85 49,627 -0.72(-0.68%)
Apr 23, 2018 105.66 107.01 104.40 105.57 35,447 +0.09(+0.09%)
Apr 20, 2018 104.76 106.38 104.31 105.48 32,191 +0.18(+0.17%)
Apr 19, 2018 107.10 108.89 103.41 105.30 42,481 -2.25(-2.09%)
Apr 18, 2018 106.02 109.08 105.84 107.55 59,032 +1.71(+1.62%)
Apr 17, 2018 105.30 107.28 104.40 105.84 67,697 +1.26(+1.20%)
Apr 16, 2018 105.03 105.45 102.69 104.58 49,833 +0.00(+0.00%)
Apr 13, 2018 104.67 105.21 102.96 104.58 32,685 +0.99(+0.96%)
Apr 12, 2018 102.42 106.02 101.25 103.59 38,232 +1.53(+1.50%)
Apr 11, 2018 98.10 103.50 97.98 102.06 58,348 +3.51(+3.56%)
Apr 10, 2018 95.40 98.73 94.50 98.55 44,869 +4.41(+4.68%)
Apr 09, 2018 95.58 97.65 93.96 94.14 29,020 -1.17(-1.23%)
Apr 06, 2018 94.32 95.31 33,908 -0.27(-0.28%)
Apr 05, 2018 97.11 98.19 95.04 95.58 31,030 -0.99(-1.03%)
Apr 04, 2018 91.98 97.02 91.44 96.57 51,862 +3.78(+4.07%)
Apr 03, 2018 93.06 94.14 91.44 92.79 62,530 -0.18(-0.19%)
Apr 02, 2018 93.96 95.40 91.71 92.97 78,245 -1.98(-2.09%)
Mar 29, 2018 94.95 94.95 94.95 0 -0.54(-0.57%)
Mar 28, 2018 94.59 95.86 93.33 95.49 56,766 +0.72(+0.76%)
Mar 27, 2018 96.21 97.74 94.06 94.77 62,305 -1.08(-1.13%)
Mar 26, 2018 94.23 97.47 92.25 95.85 55,155 +3.60(+3.90%)
Mar 23, 2018 95.31 96.93 91.71 92.25 78,593 -3.24(-3.39%)
Mar 22, 2018 99.00 101.16 94.95 95.49 216,008 +2.07(+2.22%)
Mar 21, 2018 90.27 95.94 90.19 93.42 95,818 +3.96(+4.43%)
Mar 20, 2018 91.08 92.01 88.65 89.46 43,104 -1.26(-1.39%)
Mar 19, 2018 89.91 90.81 87.93 90.72 70,989 +0.00(+0.00%)
Mar 16, 2018 93.24 93.24 90.00 90.72 115,012 -2.52(-2.70%)
Mar 15, 2018 94.23 94.95 92.61 93.24 51,210 -0.90(-0.96%)
Mar 14, 2018 94.41 94.59 92.88 94.14 59,321 +0.18(+0.19%)
Mar 13, 2018 94.50 94.59 92.34 93.96 67,612 +0.00(+0.00%)
Mar 12, 2018 92.61 94.05 91.89 93.96 62,445 +1.80(+1.95%)
Mar 09, 2018 91.35 93.15 90.63 92.16 52,446 +1.17(+1.29%)
Mar 08, 2018 91.26 92.23 89.10 90.99 59,898 +0.54(+0.60%)
Mar 07, 2018 90.90 90.45 196,497 +1.89(+2.13%)
Mar 06, 2018 89.64 90.36 86.44 88.56 62,339 -0.45(-0.51%)
Mar 05, 2018 86.94 90.54 86.94 89.01 90,877 +1.80(+2.06%)
Mar 02, 2018 82.62 87.48 81.45 87.21 81,332 +3.60(+4.31%)
Mar 01, 2018 83.70 85.81 82.62 83.61 107,561 -0.45(-0.54%)
Feb 28, 2018 85.86 86.30 83.26 84.06 83,251 -1.08(-1.27%)
Feb 27, 2018 86.40 89.09 83.88 85.14 114,762 -1.80(-2.07%)
Feb 26, 2018 89.73 93.15 86.85 86.94 274,258 +1.98(+2.33%)
Feb 23, 2018 79.02 85.14 78.39 84.96 150,122 +5.13(+6.43%)
Feb 22, 2018 79.83 84,666 +0.36(+0.45%)
Feb 21, 2018 78.48 80.10 78.48 79.47 89,685 +0.81(+1.03%)
Feb 20, 2018 79.38 81.72 77.40 78.66 129,647 -2.79(-3.43%)
Feb 16, 2018 81.45 81.45 81.45 0 +14.13(+20.99%)
Feb 15, 2018 66.78 68.13 65.99 67.32 65,919 +0.72(+1.08%)
Feb 14, 2018 62.19 67.05 62.19 66.60 52,397 +3.87(+6.17%)
Feb 13, 2018 62.73 63.72 61.92 62.73 45,736 -0.36(-0.57%)
Feb 12, 2018 63.27 64.31 61.92 63.09 99,776 +0.27(+0.43%)
Feb 09, 2018 61.74 63.27 59.13 62.82 100,300 +1.80(+2.95%)
Feb 08, 2018 71.01 60.93 61.02 133,829 -3.51(-5.44%)
Feb 07, 2018 62.19 65.07 61.65 64.53 66,663 +2.30(+3.69%)
Feb 06, 2018 59.67 62.64 58.77 62.23 128,245 -0.49(-0.79%)
Feb 05, 2018 67.32 67.59 60.75 62.73 231,047 -5.22(-7.68%)
Feb 02, 2018 71.91 72.00 67.59 67.95 151,365 -4.50(-6.21%)
Feb 01, 2018 72.18 73.53 71.01 72.45 77,626 +0.09(+0.12%)
Jan 31, 2018 74.34 74.52 72.09 72.36 63,587 -1.71(-2.31%)
Jan 30, 2018 74.43 75.15 74.34 74.07 56,573 -0.99(-1.32%)
Jan 29, 2018 74.79 77.31 74.52 75.06 233,968 +0.18(+0.24%)
Jan 26, 2018 73.35 75.24 72.27 74.88 115,388 +1.62(+2.21%)
Jan 25, 2018 81.09 81.09 73.17 73.26 268,955 -7.38(-9.15%)
Jan 24, 2018 81.45 82.44 80.55 80.64 63,275 -0.45(-0.55%)
Jan 23, 2018 80.46 81.45 79.38 81.09 67,783 +0.00(+0.00%)
Jan 22, 2018 83.25 80.82 81.09 56,822 -2.16(-2.59%)
Jan 19, 2018 81.63 83.79 80.19 83.25 53,414 +1.62(+1.98%)
Jan 18, 2018 81.90 82.62 81.18 81.63 40,276 -0.27(-0.33%)
Jan 17, 2018 83.25 83.25 80.91 81.90 68,554 -0.63(-0.76%)
Jan 16, 2018 86.13 87.21 81.90 82.53 88,150 -3.69(-4.28%)
Jan 12, 2018 86.22 86.22 86.22 0 +0.09(+0.10%)
Jan 11, 2018 81.81 86.76 81.81 86.13 41,592 +2.61(+3.12%)
Jan 10, 2018 83.16 84.24 81.54 83.52 67,695 -0.09(-0.11%)
Jan 09, 2018 86.76 87.30 83.25 83.61 62,659 -3.06(-3.53%)
Jan 08, 2018 84.33 86.85 82.80 86.67 58,626 +2.34(+2.77%)
Jan 05, 2018 83.97 84.82 83.16 84.33 26,953 +0.63(+0.75%)
Jan 04, 2018 83.07 84.51 82.26 83.70 59,247 +0.90(+1.09%)
Jan 03, 2018 82.08 84.06 81.81 82.80 60,223 +0.63(+0.77%)
Jan 02, 2018 81.18 83.25 80.82 82.17 84,762 +1.71(+2.13%)
Dec 29, 2017 80.46 80.46 80.46 0 -0.54(-0.67%)
Dec 28, 2017 81.54 82.98 80.77 81.00 80,117 +0.09(+0.11%)
Dec 27, 2017 81.81 84.06 80.54 80.91 201,663 -0.54(-0.66%)
Dec 26, 2017 82.17 84.06 81.27 81.45 60,686 -1.17(-1.42%)
Dec 22, 2017 83.16 84.46 81.72 82.62 116,846 -0.36(-0.43%)
Dec 21, 2017 81.18 84.60 81.00 82.98 71,602 +1.71(+2.10%)
Dec 20, 2017 81.00 82.35 78.84 81.27 85,972 +0.45(+0.56%)
Dec 19, 2017 81.63 82.98 80.50 80.82 71,994 -0.45(-0.55%)
Dec 18, 2017 81.81 83.25 80.55 81.27 91,514 +0.00(+0.00%)
Dec 15, 2017 79.65 83.16 79.02 81.27 305,811 +1.53(+1.92%)
Dec 14, 2017 81.54 82.94 78.30 79.74 154,659 -1.44(-1.77%)
Dec 13, 2017 81.00 83.16 80.19 81.18 123,581 -2.25(-2.70%)
Dec 12, 2017 85.86 86.76 83.25 83.43 83,902 -1.98(-2.32%)
Dec 11, 2017 83.61 87.12 83.61 85.41 78,633 +2.07(+2.48%)
Dec 08, 2017 84.51 85.23 81.58 83.34 84,013 -0.81(-0.96%)
Dec 07, 2017 84.42 84.50 76.32 84.15 273,567 -2.97(-3.41%)
Dec 06, 2017 88.56 88.83 85.95 87.12 58,076 -1.71(-1.93%)
Dec 05, 2017 89.64 89.64 87.12 88.83 85,048 -1.08(-1.20%)
Dec 04, 2017 92.34 92.34 92.34 89.91 57,711 -1.44(-1.58%)
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.