Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

11.77 -0.69 (-5.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.76 60.39 57.42 57.42 30,177 -2.70(-4.49%)
May 30, 2019 59.49 60.30 58.50 60.12 20,260 +0.45(+0.75%)
May 29, 2019 59.04 60.75 58.50 59.67 23,687 +0.09(+0.15%)
May 28, 2019 59.04 60.75 58.14 59.58 19,597 +0.18(+0.30%)
May 24, 2019 59.49 59.94 57.96 59.40 36,577 -0.18(-0.30%)
May 23, 2019 60.30 61.65 59.40 59.58 32,034 -1.26(-2.07%)
May 22, 2019 59.58 63.00 59.40 60.84 40,179 +1.26(+2.11%)
May 21, 2019 58.95 60.12 58.19 59.58 18,085 +0.63(+1.07%)
May 20, 2019 57.42 60.03 56.79 58.95 18,489 +1.17(+2.02%)
May 17, 2019 58.95 59.49 56.97 57.78 18,855 -1.44(-2.43%)
May 16, 2019 58.95 60.48 57.96 59.22 45,293 +0.45(+0.77%)
May 15, 2019 56.34 59.22 54.90 58.77 20,542 +2.61(+4.65%)
May 14, 2019 57.51 60.12 55.26 56.16 34,774 -1.26(-2.19%)
May 13, 2019 53.46 58.50 52.83 57.42 33,778 +2.70(+4.93%)
May 10, 2019 52.47 55.62 49.95 54.72 105,455 +7.02(+14.72%)
May 09, 2019 48.69 49.05 47.07 47.70 22,491 -1.17(-2.39%)
May 08, 2019 49.77 50.67 48.51 48.87 25,046 +0.81(+1.69%)
May 07, 2019 46.98 48.42 46.80 48.06 28,124 +0.81(+1.71%)
May 06, 2019 46.44 48.51 46.44 47.25 28,716 +0.36(+0.77%)
May 03, 2019 47.43 48.51 45.72 46.89 33,077 -0.72(-1.51%)
May 02, 2019 48.69 49.23 47.16 47.61 31,948 -1.17(-2.40%)
May 01, 2019 48.24 48.78 47.88 48.78 32,848 +0.36(+0.74%)
Apr 30, 2019 47.88 48.87 47.88 48.42 34,548 +0.09(+0.19%)
Apr 29, 2019 48.60 48.87 47.70 48.33 39,028 -0.09(-0.19%)
Apr 26, 2019 46.08 48.51 45.99 48.42 25,322 +2.34(+5.08%)
Apr 25, 2019 48.51 48.87 44.64 46.08 83,246 -2.25(-4.66%)
Apr 24, 2019 49.05 49.32 48.15 48.33 28,382 -0.63(-1.29%)
Apr 23, 2019 48.51 49.68 48.42 48.96 18,529 +0.27(+0.55%)
Apr 22, 2019 48.60 48.87 47.97 48.69 12,577 -0.27(-0.55%)
Apr 18, 2019 50.40 50.67 48.36 48.96 52,233 -1.80(-3.55%)
Apr 17, 2019 50.76 52.47 50.58 50.76 18,508 +0.00(+0.00%)
Apr 16, 2019 51.39 52.20 50.31 50.76 14,936 -0.81(-1.57%)
Apr 15, 2019 49.86 52.02 49.05 51.57 134,333 +1.62(+3.24%)
Apr 12, 2019 50.67 50.67 48.87 49.95 38,044 -0.63(-1.25%)
Apr 11, 2019 50.85 51.65 50.40 50.58 76,350 -0.09(-0.18%)
Apr 10, 2019 50.94 51.75 50.58 50.67 16,491 -0.18(-0.35%)
Apr 09, 2019 50.40 52.20 50.22 50.85 14,011 +0.45(+0.89%)
Apr 08, 2019 50.40 51.84 49.68 50.40 38,042 -1.53(-2.95%)
Apr 05, 2019 53.64 53.91 51.03 51.93 28,144 -1.62(-3.03%)
Apr 04, 2019 54.00 54.36 52.47 53.55 19,512 -0.45(-0.83%)
Apr 03, 2019 53.73 54.99 53.73 54.00 27,790 +0.45(+0.84%)
Apr 02, 2019 54.00 54.36 52.74 53.55 14,071 -0.54(-1.00%)
Apr 01, 2019 54.90 55.40 53.73 54.09 43,404 -0.63(-1.15%)
Mar 29, 2019 53.55 55.35 53.55 54.72 16,822 +1.44(+2.70%)
Mar 28, 2019 53.10 54.54 51.93 53.28 17,223 +0.18(+0.34%)
Mar 27, 2019 55.17 56.07 52.47 53.10 24,780 -2.16(-3.91%)
Mar 26, 2019 56.25 57.60 54.45 55.26 20,725 -0.54(-0.97%)
Mar 25, 2019 56.97 58.86 55.44 55.80 23,819 -1.89(-3.28%)
Mar 22, 2019 58.23 58.86 56.79 57.69 24,633 -0.45(-0.77%)
Mar 21, 2019 58.50 58.95 57.33 58.14 35,963 -0.54(-0.92%)
Mar 20, 2019 52.47 59.58 52.47 58.68 133,992 +5.94(+11.26%)
Mar 19, 2019 52.65 53.91 51.75 52.74 27,328 +0.09(+0.17%)
Mar 18, 2019 53.64 56.07 52.29 52.65 30,758 -0.63(-1.18%)
Mar 15, 2019 55.53 55.98 52.65 53.28 72,388 -2.61(-4.67%)
Mar 14, 2019 60.30 61.11 55.80 55.89 68,384 -4.32(-7.17%)
Mar 13, 2019 63.18 64.62 59.04 60.21 142,928 -13.95(-18.81%)
Mar 12, 2019 73.44 74.52 72.81 74.16 30,414 +1.08(+1.48%)
Mar 11, 2019 71.64 74.25 71.64 73.08 19,224 +1.35(+1.88%)
Mar 08, 2019 71.37 73.26 70.74 71.73 12,311 +0.09(+0.13%)
Mar 07, 2019 70.92 72.90 70.74 71.64 16,968 +0.54(+0.76%)
Mar 06, 2019 71.55 72.81 70.38 71.10 20,361 -1.44(-1.99%)
Mar 05, 2019 71.73 73.08 70.83 72.54 12,788 +0.72(+1.00%)
Mar 04, 2019 73.26 74.07 69.57 71.82 23,222 -1.17(-1.60%)
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.