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

Synchronoss Technologies Inc (NQ: SNCR )

13.44 +0.72 (+5.70%)
Streaming Delayed Price Updated: 1:07 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 (%)
May 29, 2015 404.28 405.23 391.95 396.36 96,881 -10.17(-2.50%)
May 28, 2015 411.03 412.11 402.03 406.53 43,687 -4.23(-1.03%)
May 27, 2015 405.00 411.39 401.04 410.76 39,236 +6.39(+1.58%)
May 26, 2015 410.94 410.94 401.58 404.37 28,040 -9.00(-2.18%)
May 22, 2015 413.64 413.37 413.37 413.37 22,900 -1.53(-0.37%)
May 21, 2015 415.35 422.01 412.47 414.90 29,221 +0.00(+0.00%)
May 20, 2015 422.91 423.64 414.36 414.90 21,434 -7.11(-1.68%)
May 19, 2015 423.00 430.92 421.47 422.01 48,175 +1.26(+0.30%)
May 18, 2015 414.27 424.98 412.38 420.75 33,290 +3.87(+0.93%)
May 15, 2015 418.86 425.16 413.64 416.88 37,982 -4.32(-1.03%)
May 14, 2015 411.75 424.62 411.56 421.20 46,093 +9.00(+2.18%)
May 13, 2015 411.39 418.32 408.51 412.20 23,799 +0.27(+0.07%)
May 12, 2015 407.70 413.28 403.47 411.93 28,590 +0.36(+0.09%)
May 11, 2015 409.95 419.67 409.95 411.57 33,912 -0.18(-0.04%)
May 08, 2015 405.09 417.51 405.09 411.75 62,171 +6.66(+1.64%)
May 07, 2015 398.88 411.84 398.88 405.09 40,362 +3.60(+0.90%)
May 06, 2015 402.93 404.91 395.01 401.49 48,117 +0.63(+0.16%)
May 05, 2015 408.06 410.22 400.32 400.86 56,181 -7.20(-1.76%)
May 04, 2015 410.40 415.62 406.14 408.06 42,959 -4.32(-1.05%)
May 01, 2015 414.36 422.91 408.87 412.38 61,158 -0.54(-0.13%)
Apr 30, 2015 433.80 435.69 409.14 412.92 136,031 -27.18(-6.18%)
Apr 29, 2015 451.08 466.65 437.40 440.10 125,868 -1.98(-0.45%)
Apr 28, 2015 434.70 445.68 432.18 442.08 75,663 +7.38(+1.70%)
Apr 27, 2015 464.31 466.96 432.18 434.70 109,928 -28.62(-6.18%)
Apr 24, 2015 468.63 470.11 460.62 463.32 46,880 -3.96(-0.85%)
Apr 23, 2015 464.76 472.05 461.07 467.28 36,496 +0.45(+0.10%)
Apr 22, 2015 466.92 468.00 459.81 466.83 47,580 +0.18(+0.04%)
Apr 21, 2015 456.30 468.00 454.88 466.65 66,129 +14.04(+3.10%)
Apr 20, 2015 448.83 456.30 445.59 452.61 51,100 +8.10(+1.82%)
Apr 17, 2015 441.99 446.58 437.60 444.51 41,176 -0.90(-0.20%)
Apr 16, 2015 452.43 452.88 442.71 445.41 47,555 -7.38(-1.63%)
Apr 15, 2015 451.35 454.95 448.56 452.79 38,410 +3.69(+0.82%)
Apr 14, 2015 444.42 452.25 443.25 449.10 51,030 +4.77(+1.07%)
Apr 13, 2015 444.69 449.10 443.61 444.33 31,445 -0.45(-0.10%)
Apr 10, 2015 440.91 446.31 437.67 444.78 37,828 +6.21(+1.42%)
Apr 09, 2015 434.16 441.54 429.75 438.57 71,103 +2.97(+0.68%)
Apr 08, 2015 431.19 436.86 427.77 435.60 53,095 +6.39(+1.49%)
Apr 07, 2015 422.01 438.66 422.01 429.21 51,379 +8.10(+1.92%)
Apr 06, 2015 424.53 429.12 419.67 421.11 73,822 -5.04(-1.18%)
Apr 02, 2015 424.89 426.15 426.15 426.15 42,466 +0.45(+0.11%)
Apr 01, 2015 428.04 429.75 415.09 425.70 33,889 -1.44(-0.34%)
Mar 31, 2015 426.42 430.56 424.35 427.14 43,552 +0.54(+0.13%)
Mar 30, 2015 426.96 434.79 423.28 426.60 47,049 +4.14(+0.98%)
Mar 27, 2015 412.47 423.00 407.97 422.46 49,196 +10.62(+2.58%)
Mar 26, 2015 412.74 415.80 400.50 411.84 52,478 +0.54(+0.13%)
Mar 25, 2015 417.51 421.83 409.68 411.30 58,977 -4.59(-1.10%)
Mar 24, 2015 418.86 421.11 412.65 415.89 34,843 -3.96(-0.94%)
Mar 23, 2015 424.08 427.32 418.05 419.85 36,721 -5.31(-1.25%)
Mar 20, 2015 422.37 429.75 422.37 425.16 54,835 +5.76(+1.37%)
Mar 19, 2015 422.28 426.69 414.99 419.40 30,045 -3.24(-0.77%)
Mar 18, 2015 420.03 427.32 416.25 422.64 49,121 +0.09(+0.02%)
Mar 17, 2015 429.84 429.84 416.25 422.55 61,477 -7.56(-1.76%)
Mar 16, 2015 421.02 435.96 419.13 430.11 74,524 +13.77(+3.31%)
Mar 13, 2015 409.14 417.06 406.08 416.34 70,986 +6.39(+1.56%)
Mar 12, 2015 384.39 413.46 384.39 409.95 92,017 +26.37(+6.87%)
Mar 11, 2015 387.09 388.89 373.59 383.58 81,281 -2.43(-0.63%)
Mar 10, 2015 395.01 396.72 382.32 386.01 45,824 -13.14(-3.29%)
Mar 09, 2015 409.50 411.03 398.52 399.15 61,400 -9.00(-2.21%)
Mar 06, 2015 401.67 409.77 401.13 408.15 63,774 +4.95(+1.23%)
Mar 05, 2015 404.28 409.50 400.59 403.20 42,473 -1.89(-0.47%)
Mar 04, 2015 399.15 407.70 395.37 405.09 72,254 +4.68(+1.17%)
Mar 03, 2015 395.82 402.12 392.85 400.41 53,764 +3.87(+0.98%)
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.