Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

8.350 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.60 20.67 19.98 20.44 81,527 -0.16(-0.78%)
May 27, 2010 20.36 20.62 20.12 20.60 83,869 +0.73(+3.67%)
May 26, 2010 19.58 20.22 19.58 19.87 137,951 +0.40(+2.05%)
May 25, 2010 18.82 19.54 18.61 19.47 118,582 +0.17(+0.88%)
May 24, 2010 18.79 19.50 18.64 19.30 94,328 +0.44(+2.33%)
May 21, 2010 18.74 19.38 18.20 18.86 163,182 +0.01(+0.05%)
May 20, 2010 19.12 19.89 18.82 18.85 203,911 -1.42(-7.01%)
May 19, 2010 20.64 20.79 19.92 20.27 81,694 -0.44(-2.12%)
May 18, 2010 21.36 21.36 20.64 20.71 60,190 -0.39(-1.85%)
May 17, 2010 21.13 21.30 20.51 21.10 86,473 +0.12(+0.57%)
May 14, 2010 21.16 21.16 20.56 20.98 108,886 -0.30(-1.41%)
May 13, 2010 21.20 21.64 20.73 21.28 111,762 -0.04(-0.19%)
May 12, 2010 20.90 21.44 20.78 21.32 80,826 +0.41(+1.96%)
May 11, 2010 20.88 21.22 20.09 20.91 94,544 +0.34(+1.65%)
May 10, 2010 20.51 20.97 20.37 20.57 125,707 +1.09(+5.60%)
May 07, 2010 20.20 20.42 19.42 19.48 269,626 -0.87(-4.28%)
May 06, 2010 21.48 21.76 19.06 20.35 305,473 -1.22(-5.66%)
May 05, 2010 21.34 21.92 21.30 21.57 195,393 -0.18(-0.83%)
May 04, 2010 20.74 22.07 20.51 21.75 474,523 +1.77(+8.86%)
May 03, 2010 20.45 20.70 19.47 19.98 294,493 -0.45(-2.20%)
Apr 30, 2010 21.25 21.49 20.43 20.43 133,572 -0.76(-3.59%)
Apr 29, 2010 21.20 21.38 20.84 21.19 140,519 +0.11(+0.52%)
Apr 28, 2010 21.29 21.30 20.98 21.08 64,941 -0.04(-0.19%)
Apr 27, 2010 20.97 21.57 20.93 21.12 135,616 +0.16(+0.76%)
Apr 26, 2010 21.32 21.32 20.55 20.96 102,746 -0.32(-1.50%)
Apr 23, 2010 20.83 21.63 20.66 21.28 189,463 +0.58(+2.80%)
Apr 22, 2010 20.04 20.72 20.02 20.70 86,043 +0.42(+2.07%)
Apr 21, 2010 20.51 20.51 19.70 20.28 118,499 -0.15(-0.73%)
Apr 20, 2010 20.27 20.51 20.03 20.43 100,053 +0.18(+0.89%)
Apr 19, 2010 20.32 20.61 20.06 20.25 129,029 -0.16(-0.78%)
Apr 16, 2010 20.61 20.66 20.24 20.41 101,455 -0.20(-0.97%)
Apr 15, 2010 20.43 20.84 20.21 20.61 62,466 +0.10(+0.49%)
Apr 14, 2010 20.30 20.53 20.27 20.51 60,026 +0.33(+1.64%)
Apr 13, 2010 20.03 20.29 19.93 20.18 72,560 +0.14(+0.70%)
Apr 12, 2010 19.87 20.11 19.72 20.04 79,654 +0.17(+0.86%)
Apr 09, 2010 19.92 19.98 19.69 19.87 57,331 -0.10(-0.50%)
Apr 08, 2010 19.92 20.10 19.65 19.97 34,856 +0.05(+0.25%)
Apr 07, 2010 20.05 20.23 19.78 19.92 80,693 -0.21(-1.04%)
Apr 06, 2010 20.22 20.39 19.41 20.13 114,771 -0.13(-0.64%)
Apr 05, 2010 19.72 20.26 19.61 20.26 126,559 +0.62(+3.16%)
Apr 01, 2010 19.41 19.64 19.64 19.64 124,800 +0.30(+1.55%)
Mar 31, 2010 19.13 19.59 19.13 19.34 107,238 +0.03(+0.16%)
Mar 30, 2010 19.40 19.46 18.85 19.31 156,117 -0.27(-1.38%)
Mar 29, 2010 19.52 19.70 19.25 19.58 82,637 +0.03(+0.15%)
Mar 26, 2010 19.39 19.97 19.24 19.55 275,699 -0.39(-1.96%)
Mar 25, 2010 20.45 20.45 19.90 19.94 91,437 -0.37(-1.82%)
Mar 24, 2010 20.39 20.44 20.17 20.31 143,734 -0.18(-0.88%)
Mar 23, 2010 20.69 20.75 20.40 20.49 57,937 -0.26(-1.25%)
Mar 22, 2010 20.25 20.88 20.24 20.75 73,799 +0.40(+1.97%)
Mar 19, 2010 20.38 20.58 20.14 20.35 161,017 +0.10(+0.49%)
Mar 18, 2010 20.43 20.54 20.03 20.25 196,826 -0.21(-1.03%)
Mar 17, 2010 20.30 20.89 19.89 20.46 156,188 +0.14(+0.69%)
Mar 16, 2010 20.05 20.43 19.91 20.32 130,876 +0.28(+1.40%)
Mar 15, 2010 19.88 20.10 19.50 20.04 213,495 -0.08(-0.40%)
Mar 12, 2010 19.59 20.17 19.24 20.12 130,356 +0.54(+2.76%)
Mar 11, 2010 19.46 19.63 19.13 19.58 126,619 -0.05(-0.25%)
Mar 10, 2010 20.12 20.36 19.58 19.63 137,957 -0.55(-2.73%)
Mar 09, 2010 20.14 20.42 19.99 20.18 128,081 -0.09(-0.44%)
Mar 08, 2010 20.25 20.42 20.00 20.27 203,589 +0.06(+0.30%)
Mar 05, 2010 18.86 20.27 18.85 20.21 255,346 +1.50(+8.02%)
Mar 04, 2010 18.60 18.81 18.48 18.71 39,038 +0.07(+0.38%)
Mar 03, 2010 18.75 18.96 18.52 18.64 67,610 -0.02(-0.11%)
Mar 02, 2010 18.36 19.02 18.18 18.66 254,502 +0.27(+1.47%)
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.