Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

11.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.97 22.41 20.97 21.96 71,122 +0.63(+2.95%)
Dec 30, 2021 21.24 22.48 20.99 21.33 105,644 -0.09(-0.42%)
Dec 29, 2021 22.50 22.50 20.97 21.42 111,424 -1.08(-4.80%)
Dec 28, 2021 22.77 23.58 22.09 22.50 47,007 -0.63(-2.72%)
Dec 27, 2021 23.40 23.94 22.91 23.13 48,881 -0.27(-1.15%)
Dec 23, 2021 23.13 24.75 22.59 23.40 72,282 +0.18(+0.78%)
Dec 22, 2021 22.59 23.35 22.50 23.22 38,274 +0.27(+1.18%)
Dec 21, 2021 21.69 22.95 21.20 22.95 43,915 +1.08(+4.94%)
Dec 20, 2021 22.32 22.33 21.06 21.87 60,310 -0.90(-3.95%)
Dec 17, 2021 21.33 22.95 21.15 22.77 257,137 +1.08(+4.98%)
Dec 16, 2021 22.32 22.43 21.02 21.69 41,223 -0.63(-2.82%)
Dec 15, 2021 21.15 22.32 20.43 22.32 63,618 +0.99(+4.64%)
Dec 14, 2021 22.23 22.41 21.15 21.33 48,310 -0.99(-4.44%)
Dec 13, 2021 23.67 23.76 22.23 22.32 42,330 -1.62(-6.77%)
Dec 10, 2021 24.21 24.30 23.49 23.94 25,159 -0.09(-0.37%)
Dec 09, 2021 23.85 24.52 23.85 24.03 44,709 +0.00(+0.00%)
Dec 08, 2021 23.76 24.34 23.76 24.03 56,266 -0.09(-0.37%)
Dec 07, 2021 22.95 24.30 22.95 24.12 49,342 +1.26(+5.51%)
Dec 06, 2021 23.85 23.85 22.14 22.86 88,560 -1.17(-4.87%)
Dec 03, 2021 23.94 24.21 23.54 24.03 70,013 -0.09(-0.37%)
Dec 02, 2021 24.30 24.48 23.58 24.12 74,749 -0.45(-1.83%)
Dec 01, 2021 24.57 25.20 23.85 24.57 53,152 +0.27(+1.11%)
Nov 30, 2021 24.39 24.57 23.89 24.30 53,498 -0.18(-0.74%)
Nov 29, 2021 24.75 24.84 24.21 24.48 29,726 +0.00(+0.00%)
Nov 26, 2021 24.21 24.66 23.94 24.48 25,518 -0.27(-1.09%)
Nov 24, 2021 23.58 24.84 23.58 24.75 18,014 +0.90(+3.77%)
Nov 23, 2021 24.57 24.75 23.67 23.85 27,309 -0.90(-3.64%)
Nov 22, 2021 24.75 24.84 23.67 24.75 43,254 +0.09(+0.36%)
Nov 19, 2021 24.57 24.93 23.67 24.66 58,871 -0.09(-0.36%)
Nov 18, 2021 27.54 25.02 24.61 24.75 61,439 -2.61(-9.54%)
Nov 17, 2021 26.10 27.81 25.88 27.36 110,603 +1.35(+5.19%)
Nov 16, 2021 24.39 26.64 23.85 26.01 117,398 +1.44(+5.86%)
Nov 15, 2021 24.03 24.66 23.04 24.57 133,128 +0.72(+3.02%)
Nov 12, 2021 23.22 24.34 22.86 23.85 314,171 +0.63(+2.71%)
Nov 11, 2021 24.57 24.66 23.13 23.22 59,075 -1.17(-4.80%)
Nov 10, 2021 23.49 24.39 84,301 +0.18(+0.74%)
Nov 09, 2021 24.75 26.27 23.40 24.21 205,606 +1.44(+6.32%)
Nov 08, 2021 22.05 23.04 22.05 22.77 40,656 +0.63(+2.85%)
Nov 05, 2021 22.95 23.36 21.96 22.14 30,622 -0.45(-1.99%)
Nov 04, 2021 22.50 22.77 22.32 22.59 16,538 +0.09(+0.40%)
Nov 03, 2021 22.05 22.73 21.82 22.50 57,732 +0.45(+2.04%)
Nov 02, 2021 22.77 22.77 21.91 22.05 31,909 -0.45(-2.00%)
Nov 01, 2021 23.85 24.09 22.23 22.50 39,294 -1.26(-5.30%)
Oct 29, 2021 22.05 24.21 21.96 23.76 65,614 +1.62(+7.32%)
Oct 28, 2021 21.78 22.41 21.78 22.14 8,183 +0.27(+1.23%)
Oct 27, 2021 21.78 22.68 21.60 21.87 25,213 +0.00(+0.00%)
Oct 26, 2021 22.68 21.87 16,691 -0.90(-3.95%)
Oct 25, 2021 22.14 23.31 21.96 22.77 37,717 +0.90(+4.12%)
Oct 22, 2021 21.96 21.96 21.42 21.87 11,349 +0.09(+0.41%)
Oct 21, 2021 22.14 22.59 21.60 21.78 17,454 -0.63(-2.81%)
Oct 20, 2021 20.25 23.22 20.25 22.41 62,200 +2.07(+10.18%)
Oct 19, 2021 20.34 20.52 20.07 20.34 7,874 +0.09(+0.44%)
Oct 18, 2021 20.16 20.43 20.16 20.25 28,961 -0.18(-0.88%)
Oct 15, 2021 21.15 21.15 20.34 20.43 29,724 -0.72(-3.40%)
Oct 14, 2021 21.51 21.60 20.79 21.15 32,944 -0.27(-1.26%)
Oct 13, 2021 20.25 21.51 20.25 21.42 16,944 +1.08(+5.31%)
Oct 12, 2021 19.89 20.43 19.89 20.34 19,778 +0.27(+1.35%)
Oct 11, 2021 20.79 21.06 19.98 20.07 32,338 -0.54(-2.62%)
Oct 08, 2021 21.06 21.06 20.57 20.61 56,437 -0.63(-2.97%)
Oct 07, 2021 21.15 21.69 20.97 21.24 64,799 +0.27(+1.29%)
Oct 06, 2021 21.06 21.14 20.70 20.97 39,383 -0.36(-1.69%)
Oct 05, 2021 21.33 21.78 20.79 21.33 33,612 +0.27(+1.28%)
Oct 04, 2021 21.15 21.33 20.61 21.06 39,287 -0.27(-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.