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

Synchronoss Technologies Inc (NQ: SNCR )

6.420 -0.030 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 3.670 3.810 3.550 3.570 360,272 -0.10(-2.72%)
Mar 30, 2021 3.740 3.781 3.590 3.670 282,959 -0.04(-1.08%)
Mar 29, 2021 3.890 3.970 3.590 3.710 376,301 -0.17(-4.38%)
Mar 26, 2021 3.930 3.990 3.710 3.880 275,000 -0.02(-0.51%)
Mar 25, 2021 3.750 3.930 3.710 3.900 239,988 +0.07(+1.83%)
Mar 24, 2021 4.020 4.080 3.810 3.830 257,390 -0.18(-4.49%)
Mar 23, 2021 4.080 4.125 3.900 4.010 365,606 -0.08(-2.08%)
Mar 22, 2021 4.240 4.290 4.070 4.095 351,897 -0.17(-4.10%)
Mar 19, 2021 4.240 4.440 4.220 4.270 553,600 -0.05(-1.16%)
Mar 18, 2021 4.370 4.520 4.270 4.320 378,855 -0.06(-1.37%)
Mar 17, 2021 4.220 4.420 4.140 4.380 321,969 +0.13(+3.06%)
Mar 16, 2021 4.660 4.660 4.210 4.250 437,887 -0.42(-8.99%)
Mar 15, 2021 4.580 4.730 4.510 4.670 319,714 +0.08(+1.74%)
Mar 12, 2021 4.530 4.670 4.400 4.590 356,100 +0.02(+0.44%)
Mar 11, 2021 4.130 4.570 4.050 4.570 489,688 +0.49(+12.01%)
Mar 10, 2021 4.070 4.230 4.000 4.080 553,628 +0.17(+4.35%)
Mar 09, 2021 3.650 4.150 3.300 3.910 1,465,338 -0.04(-1.01%)
Mar 08, 2021 4.010 4.100 3.810 3.950 523,655 +0.03(+0.77%)
Mar 05, 2021 4.010 4.010 3.540 3.920 719,400 -0.05(-1.26%)
Mar 04, 2021 4.340 4.450 3.910 3.970 831,333 -0.44(-9.98%)
Mar 03, 2021 4.610 4.672 4.390 4.410 331,751 -0.20(-4.34%)
Mar 02, 2021 4.600 4.690 4.550 4.610 223,936 +0.00(+0.00%)
Mar 01, 2021 4.520 4.630 4.500 4.610 284,308 +0.18(+4.06%)
Feb 26, 2021 4.610 4.690 4.360 4.430 464,300 -0.13(-2.85%)
Feb 25, 2021 4.790 4.820 4.400 4.560 634,339 -0.23(-4.80%)
Feb 24, 2021 4.710 4.900 4.630 4.790 438,666 +0.07(+1.48%)
Feb 23, 2021 4.830 4.830 4.412 4.720 622,677 -0.19(-3.87%)
Feb 22, 2021 5.010 5.050 4.820 4.910 439,359 -0.14(-2.77%)
Feb 19, 2021 4.900 5.170 4.900 5.050 492,100 +0.15(+3.06%)
Feb 18, 2021 4.920 4.970 4.770 4.900 307,366 -0.10(-2.00%)
Feb 17, 2021 5.150 5.150 4.790 5.000 422,616 -0.16(-3.10%)
Feb 16, 2021 5.150 5.340 5.020 5.160 454,746 +0.00(+0.00%)
Feb 12, 2021 5.010 5.170 4.920 5.160 350,900 +0.07(+1.38%)
Feb 11, 2021 5.180 5.330 4.910 5.090 343,979 -0.09(-1.74%)
Feb 10, 2021 5.450 5.550 4.970 5.180 633,951 -0.21(-3.90%)
Feb 09, 2021 5.230 5.670 5.180 5.390 1,237,590 +0.31(+6.10%)
Feb 08, 2021 4.830 5.160 4.710 5.080 791,480 +0.28(+5.83%)
Feb 05, 2021 5.000 5.071 4.680 4.800 980,500 -0.15(-3.03%)
Feb 04, 2021 5.240 5.450 4.900 4.950 851,233 -0.28(-5.35%)
Feb 03, 2021 4.840 5.520 4.660 5.230 1,121,506 +0.38(+7.84%)
Feb 02, 2021 5.070 5.180 4.630 4.850 479,093 -0.18(-3.58%)
Feb 01, 2021 5.080 5.170 4.870 5.030 435,357 -0.01(-0.20%)
Jan 29, 2021 5.490 5.490 4.980 5.040 602,400 -0.27(-5.08%)
Jan 28, 2021 5.800 5.950 5.200 5.310 666,566 -0.44(-7.65%)
Jan 27, 2021 5.550 6.590 5.460 5.750 2,287,055 +0.11(+1.95%)
Jan 26, 2021 5.580 5.650 5.350 5.640 793,963 +0.13(+2.36%)
Jan 25, 2021 4.960 5.550 4.960 5.510 986,732 +0.62(+12.68%)
Jan 22, 2021 4.960 5.020 4.820 4.890 429,800 -0.05(-1.01%)
Jan 21, 2021 5.460 5.570 4.930 4.940 887,267 -0.56(-10.18%)
Jan 20, 2021 4.302 6.020 4.302 5.500 4,230,771 +1.12(+25.57%)
Jan 19, 2021 4.440 4.470 4.300 4.380 457,568 +0.01(+0.23%)
Jan 15, 2021 4.340 4.450 4.150 4.370 265,000 +0.05(+1.16%)
Jan 14, 2021 4.290 4.470 4.250 4.320 460,106 +0.09(+2.13%)
Jan 13, 2021 4.250 4.270 4.102 4.230 310,437 -0.02(-0.47%)
Jan 12, 2021 4.300 4.350 4.160 4.250 308,095 -0.04(-0.93%)
Jan 11, 2021 4.290 4.440 4.240 4.290 313,749 -0.10(-2.39%)
Jan 08, 2021 4.420 4.500 4.290 4.395 197,600 -0.03(-0.57%)
Jan 07, 2021 4.320 4.620 4.320 4.420 317,956 +0.07(+1.61%)
Jan 06, 2021 4.550 4.670 4.250 4.350 581,976 -0.15(-3.33%)
Jan 05, 2021 4.400 4.570 4.360 4.500 475,084 +0.06(+1.35%)
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.