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

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
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 24, 2011 260.28 262.98 250.47 252.63 34,938 -8.19(-3.14%)
May 23, 2011 275.31 275.31 260.31 260.82 28,639 -16.74(-6.03%)
May 20, 2011 281.70 282.24 276.21 277.56 17,236 -6.17(-2.17%)
May 19, 2011 285.21 287.10 280.98 283.73 28,117 -0.04(-0.02%)
May 18, 2011 276.93 286.20 275.85 283.77 22,355 +7.02(+2.54%)
May 17, 2011 284.22 284.40 273.33 276.75 28,165 -10.08(-3.51%)
May 16, 2011 289.35 294.12 284.67 286.83 25,359 -5.67(-1.94%)
May 13, 2011 296.37 300.78 291.87 292.50 16,784 -3.60(-1.22%)
May 12, 2011 296.28 301.59 292.77 296.10 18,116 -2.25(-0.75%)
May 11, 2011 306.00 307.80 295.11 298.35 36,423 -9.81(-3.18%)
May 10, 2011 310.05 311.40 306.27 308.16 26,285 -0.27(-0.09%)
May 09, 2011 297.36 309.69 297.36 308.43 47,635 +9.36(+3.13%)
May 06, 2011 299.52 306.18 295.20 299.07 30,880 +2.07(+0.70%)
May 05, 2011 291.06 298.71 288.09 297.00 38,918 +4.41(+1.51%)
May 04, 2011 296.64 304.92 287.37 292.59 100,865 +16.74(+6.07%)
May 03, 2011 284.31 284.58 275.40 275.85 57,493 -6.84(-2.42%)
May 02, 2011 282.42 292.05 281.16 282.69 34,221 -7.11(-2.45%)
Apr 29, 2011 280.98 292.23 279.00 289.80 29,607 +10.26(+3.67%)
Apr 28, 2011 281.16 281.16 277.20 279.54 14,727 -1.35(-0.48%)
Apr 27, 2011 276.75 281.52 274.05 280.89 28,753 +4.77(+1.73%)
Apr 26, 2011 287.91 288.36 275.76 276.12 22,727 -10.08(-3.52%)
Apr 25, 2011 288.82 289.26 283.77 286.20 16,627 -4.32(-1.49%)
Apr 21, 2011 290.16 290.70 285.12 290.52 20,428 +3.69(+1.29%)
Apr 20, 2011 287.01 288.81 282.69 286.83 38,542 +2.70(+0.95%)
Apr 19, 2011 289.26 290.16 279.90 284.13 20,014 -3.42(-1.19%)
Apr 18, 2011 290.43 295.20 285.03 287.55 15,787 -10.17(-3.42%)
Apr 15, 2011 297.90 298.89 293.94 297.72 23,611 -1.35(-0.45%)
Apr 14, 2011 276.12 299.70 276.12 299.07 36,464 +18.99(+6.78%)
Apr 13, 2011 288.18 288.63 279.36 280.08 54,563 -5.67(-1.98%)
Apr 12, 2011 290.97 290.97 283.59 285.75 33,698 -8.55(-2.91%)
Apr 11, 2011 300.06 301.32 290.61 294.30 23,099 -7.02(-2.33%)
Apr 08, 2011 306.81 306.81 299.88 301.32 16,003 -3.33(-1.09%)
Apr 07, 2011 306.18 310.41 302.58 304.65 16,978 -1.53(-0.50%)
Apr 06, 2011 311.31 314.10 304.92 306.18 26,877 -7.65(-2.44%)
Apr 05, 2011 312.57 315.63 310.32 313.83 14,915 +0.81(+0.26%)
Apr 04, 2011 320.31 322.11 307.35 313.02 35,082 -3.24(-1.02%)
Apr 01, 2011 315.00 317.70 311.13 316.26 30,646 +3.51(+1.12%)
Mar 31, 2011 309.60 315.00 307.62 312.75 38,492 +2.97(+0.96%)
Mar 30, 2011 309.78 309.78 303.93 309.78 22,952 +4.50(+1.47%)
Mar 29, 2011 297.27 307.98 294.75 305.28 23,390 +6.66(+2.23%)
Mar 28, 2011 302.40 303.12 296.10 298.62 25,126 -2.88(-0.96%)
Mar 25, 2011 291.87 302.67 291.06 301.50 41,513 +10.44(+3.59%)
Mar 24, 2011 289.53 292.14 287.37 291.06 23,043 +3.96(+1.38%)
Mar 23, 2011 288.09 291.06 283.55 287.10 23,078 -4.05(-1.39%)
Mar 22, 2011 301.14 302.13 289.98 291.15 26,321 -8.10(-2.71%)
Mar 21, 2011 296.55 300.06 284.04 299.25 64,428 +18.72(+6.67%)
Mar 18, 2011 279.27 285.66 274.86 280.53 33,910 +3.24(+1.17%)
Mar 17, 2011 291.60 291.78 277.20 277.29 30,861 -10.08(-3.51%)
Mar 16, 2011 282.24 295.47 281.16 287.37 31,147 +3.24(+1.14%)
Mar 15, 2011 276.93 285.66 272.79 284.13 27,250 -1.71(-0.60%)
Mar 14, 2011 279.18 287.28 279.09 285.84 23,740 +3.42(+1.21%)
Mar 11, 2011 281.07 285.62 278.91 282.42 19,325 -0.99(-0.35%)
Mar 10, 2011 284.04 287.64 278.10 283.41 33,633 -5.40(-1.87%)
Mar 09, 2011 294.75 297.81 288.72 288.81 30,501 -11.25(-3.75%)
Mar 08, 2011 298.17 303.84 291.60 300.06 24,071 +0.63(+0.21%)
Mar 07, 2011 313.65 313.92 294.57 299.43 21,970 -11.43(-3.68%)
Mar 04, 2011 306.18 310.86 303.30 310.86 34,022 +5.85(+1.92%)
Mar 03, 2011 299.88 310.05 299.88 305.01 18,583 +6.93(+2.32%)
Mar 02, 2011 300.33 304.65 295.11 298.08 20,559 -3.42(-1.13%)
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.