Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

6.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.330 2.490 2.330 2.440 640,104 +0.07(+2.95%)
Dec 30, 2021 2.360 2.498 2.332 2.370 950,799 -0.01(-0.42%)
Dec 29, 2021 2.500 2.500 2.330 2.380 1,002,820 -0.12(-4.80%)
Dec 28, 2021 2.530 2.620 2.455 2.500 423,070 -0.07(-2.72%)
Dec 27, 2021 2.600 2.660 2.545 2.570 439,932 -0.03(-1.15%)
Dec 23, 2021 2.570 2.750 2.510 2.600 650,545 +0.02(+0.78%)
Dec 22, 2021 2.510 2.594 2.500 2.580 344,471 +0.03(+1.18%)
Dec 21, 2021 2.410 2.550 2.355 2.550 395,235 +0.12(+4.94%)
Dec 20, 2021 2.480 2.482 2.340 2.430 542,795 -0.10(-3.95%)
Dec 17, 2021 2.370 2.550 2.350 2.530 2,314,237 +0.12(+4.98%)
Dec 16, 2021 2.480 2.492 2.335 2.410 371,014 -0.07(-2.82%)
Dec 15, 2021 2.350 2.480 2.270 2.480 572,565 +0.11(+4.64%)
Dec 14, 2021 2.470 2.490 2.350 2.370 434,791 -0.11(-4.44%)
Dec 13, 2021 2.630 2.640 2.470 2.480 380,973 -0.18(-6.77%)
Dec 10, 2021 2.690 2.700 2.610 2.660 226,438 -0.01(-0.37%)
Dec 09, 2021 2.650 2.725 2.650 2.670 402,384 +0.00(+0.00%)
Dec 08, 2021 2.640 2.705 2.640 2.670 506,401 -0.01(-0.37%)
Dec 07, 2021 2.550 2.700 2.550 2.680 444,083 +0.14(+5.51%)
Dec 06, 2021 2.650 2.650 2.460 2.540 797,042 -0.13(-4.87%)
Dec 03, 2021 2.660 2.690 2.615 2.670 630,119 -0.01(-0.37%)
Dec 02, 2021 2.700 2.720 2.620 2.680 672,747 -0.05(-1.83%)
Dec 01, 2021 2.730 2.800 2.650 2.730 478,372 +0.03(+1.11%)
Nov 30, 2021 2.710 2.730 2.655 2.700 481,490 -0.02(-0.74%)
Nov 29, 2021 2.750 2.760 2.690 2.720 267,536 +0.00(+0.00%)
Nov 26, 2021 2.690 2.740 2.660 2.720 229,662 -0.03(-1.09%)
Nov 24, 2021 2.620 2.760 2.620 2.750 162,132 +0.10(+3.77%)
Nov 23, 2021 2.730 2.750 2.630 2.650 245,789 -0.10(-3.64%)
Nov 22, 2021 2.750 2.760 2.630 2.750 389,293 +0.01(+0.36%)
Nov 19, 2021 2.730 2.770 2.630 2.740 529,840 -0.01(-0.36%)
Nov 18, 2021 3.060 2.780 2.735 2.750 552,954 -0.29(-9.54%)
Nov 17, 2021 2.900 3.090 2.875 3.040 995,428 +0.15(+5.19%)
Nov 16, 2021 2.710 2.960 2.650 2.890 1,056,589 +0.16(+5.86%)
Nov 15, 2021 2.670 2.740 2.560 2.730 1,198,159 +0.08(+3.02%)
Nov 12, 2021 2.580 2.705 2.540 2.650 2,827,545 +0.07(+2.71%)
Nov 11, 2021 2.730 2.740 2.570 2.580 531,683 -0.13(-4.80%)
Nov 10, 2021 2.610 2.710 758,717 +0.02(+0.74%)
Nov 09, 2021 2.750 2.919 2.600 2.690 1,850,456 +0.16(+6.32%)
Nov 08, 2021 2.450 2.560 2.450 2.530 365,906 +0.07(+2.85%)
Nov 05, 2021 2.550 2.595 2.440 2.460 275,602 -0.05(-1.99%)
Nov 04, 2021 2.500 2.530 2.480 2.510 148,848 +0.01(+0.40%)
Nov 03, 2021 2.450 2.525 2.425 2.500 519,596 +0.05(+2.04%)
Nov 02, 2021 2.530 2.530 2.435 2.450 287,187 -0.05(-2.00%)
Nov 01, 2021 2.650 2.677 2.470 2.500 353,650 -0.14(-5.30%)
Oct 29, 2021 2.450 2.690 2.440 2.640 590,533 +0.18(+7.32%)
Oct 28, 2021 2.420 2.490 2.420 2.460 73,654 +0.03(+1.23%)
Oct 27, 2021 2.420 2.520 2.400 2.430 226,920 +0.00(+0.00%)
Oct 26, 2021 2.520 2.430 150,219 -0.10(-3.95%)
Oct 25, 2021 2.460 2.590 2.440 2.530 339,453 +0.10(+4.12%)
Oct 22, 2021 2.440 2.440 2.380 2.430 102,143 +0.01(+0.41%)
Oct 21, 2021 2.460 2.510 2.400 2.420 157,087 -0.07(-2.81%)
Oct 20, 2021 2.250 2.580 2.250 2.490 559,800 +0.23(+10.18%)
Oct 19, 2021 2.260 2.280 2.230 2.260 70,866 +0.01(+0.44%)
Oct 18, 2021 2.240 2.270 2.240 2.250 260,649 -0.02(-0.88%)
Oct 15, 2021 2.350 2.350 2.260 2.270 267,523 -0.08(-3.40%)
Oct 14, 2021 2.390 2.400 2.310 2.350 296,504 -0.03(-1.26%)
Oct 13, 2021 2.250 2.390 2.250 2.380 152,502 +0.12(+5.31%)
Oct 12, 2021 2.210 2.270 2.210 2.260 178,004 +0.03(+1.35%)
Oct 11, 2021 2.310 2.340 2.220 2.230 291,047 -0.06(-2.62%)
Oct 08, 2021 2.340 2.340 2.285 2.290 507,933 -0.07(-2.97%)
Oct 07, 2021 2.350 2.410 2.330 2.360 583,191 +0.03(+1.29%)
Oct 06, 2021 2.340 2.349 2.300 2.330 354,454 -0.04(-1.69%)
Oct 05, 2021 2.370 2.420 2.310 2.370 302,512 +0.03(+1.28%)
Oct 04, 2021 2.350 2.370 2.290 2.340 353,583 -0.03(-1.27%)
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.