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

Synchronoss Technologies Inc (NQ: SNCR )

6.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 2.530 2.670 2.522 2.650 445,245 +0.12(+4.74%)
Aug 30, 2021 2.610 2.610 2.470 2.530 641,784 -0.05(-1.94%)
Aug 27, 2021 2.670 2.670 2.540 2.580 537,417 -0.05(-1.90%)
Aug 26, 2021 2.710 2.815 2.610 2.630 555,077 -0.13(-4.71%)
Aug 25, 2021 2.730 2.790 2.700 2.760 461,743 +0.06(+2.22%)
Aug 24, 2021 2.610 2.740 2.600 2.700 440,223 +0.11(+4.25%)
Aug 23, 2021 2.490 2.610 2.440 2.590 639,609 +0.13(+5.28%)
Aug 20, 2021 2.390 2.480 2.370 2.460 412,401 +0.05(+2.07%)
Aug 19, 2021 2.460 2.500 2.360 2.410 722,307 -0.05(-2.03%)
Aug 18, 2021 2.500 2.540 2.433 2.460 542,705 -0.03(-1.20%)
Aug 17, 2021 2.470 2.530 2.430 2.490 364,433 -0.02(-0.80%)
Aug 16, 2021 2.470 2.525 2.425 2.510 611,635 +0.01(+0.40%)
Aug 13, 2021 2.700 2.700 2.480 2.500 942,990 -0.17(-6.37%)
Aug 12, 2021 2.830 2.840 2.660 2.670 763,896 -0.13(-4.64%)
Aug 11, 2021 2.720 2.810 2.690 2.800 776,697 +0.08(+2.94%)
Aug 10, 2021 2.770 2.870 2.690 2.720 1,625,605 -0.23(-7.80%)
Aug 09, 2021 2.930 2.970 2.880 2.950 418,105 +0.00(+0.00%)
Aug 06, 2021 2.950 2.970 2.890 2.950 347,679 +0.04(+1.37%)
Aug 05, 2021 2.910 2.955 2.870 2.910 284,120 +0.01(+0.34%)
Aug 04, 2021 2.990 3.020 2.870 2.900 614,987 -0.10(-3.33%)
Aug 03, 2021 2.970 3.000 2.880 3.000 620,876 +0.02(+0.67%)
Aug 02, 2021 2.870 3.009 2.858 2.980 596,863 +0.14(+4.93%)
Jul 30, 2021 2.850 2.895 2.790 2.840 1,080,413 -0.04(-1.39%)
Jul 29, 2021 2.940 2.940 2.810 2.880 782,570 -0.01(-0.35%)
Jul 28, 2021 2.710 2.950 2.710 2.890 341,727 +0.16(+5.86%)
Jul 27, 2021 2.830 2.860 2.720 2.730 844,384 -0.09(-3.19%)
Jul 26, 2021 2.790 2.880 2.781 2.820 416,868 +0.01(+0.36%)
Jul 23, 2021 2.900 2.910 2.750 2.810 703,469 -0.09(-3.10%)
Jul 22, 2021 3.020 3.070 2.880 2.900 542,884 -0.14(-4.61%)
Jul 21, 2021 3.060 3.130 3.025 3.040 381,285 +0.02(+0.66%)
Jul 20, 2021 3.000 3.120 2.970 3.020 429,389 +0.05(+1.68%)
Jul 19, 2021 2.920 3.050 2.880 2.970 568,752 -0.01(-0.34%)
Jul 16, 2021 3.020 3.100 2.980 2.980 476,381 -0.03(-1.00%)
Jul 15, 2021 3.050 3.110 2.960 3.010 1,321,139 -0.04(-1.31%)
Jul 14, 2021 3.120 3.230 2.995 3.050 1,040,093 -0.06(-1.93%)
Jul 13, 2021 3.100 3.185 3.035 3.110 629,760 -0.01(-0.32%)
Jul 12, 2021 3.210 3.270 3.090 3.120 783,248 -0.07(-2.19%)
Jul 09, 2021 3.150 3.239 3.100 3.190 682,806 +0.07(+2.24%)
Jul 08, 2021 3.080 3.150 2.950 3.120 1,476,661 -0.08(-2.50%)
Jul 07, 2021 3.360 3.430 3.190 3.200 1,228,799 -0.15(-4.48%)
Jul 06, 2021 3.530 3.540 3.310 3.350 1,249,965 -0.14(-4.01%)
Jul 02, 2021 3.470 3.620 3.450 3.490 1,059,111 +0.01(+0.29%)
Jul 01, 2021 3.520 3.670 3.225 3.480 2,111,020 -0.11(-3.06%)
Jun 30, 2021 3.800 3.990 3.430 3.590 3,845,591 -0.08(-2.18%)
Jun 29, 2021 3.320 3.670 3.300 3.670 2,880,154 +0.35(+10.54%)
Jun 28, 2021 3.500 3.700 3.190 3.320 2,789,611 -0.21(-5.95%)
Jun 25, 2021 3.110 3.790 3.090 3.530 30,273,060 +0.62(+21.31%)
Jun 24, 2021 2.430 2.910 2.410 2.910 7,391,274 +0.48(+19.75%)
Jun 23, 2021 2.470 2.515 2.430 2.430 1,152,048 -0.02(-0.82%)
Jun 22, 2021 2.430 2.490 2.390 2.450 896,270 +0.03(+1.24%)
Jun 21, 2021 2.420 2.450 2.350 2.420 963,035 +0.00(+0.00%)
Jun 18, 2021 2.530 2.550 2.400 2.420 2,071,540 -0.09(-3.59%)
Jun 17, 2021 2.650 2.680 2.500 2.510 1,309,822 -0.19(-7.04%)
Jun 16, 2021 2.820 2.822 2.660 2.700 1,030,216 -0.10(-3.57%)
Jun 15, 2021 2.940 2.940 2.770 2.800 1,155,624 -0.14(-4.76%)
Jun 14, 2021 3.130 3.140 2.920 2.940 865,181 -0.22(-6.96%)
Jun 11, 2021 3.230 3.280 3.130 3.160 217,361 -0.08(-2.47%)
Jun 10, 2021 3.330 3.360 3.190 3.240 343,910 -0.12(-3.57%)
Jun 09, 2021 3.240 3.470 3.200 3.360 1,048,729 +0.15(+4.67%)
Jun 08, 2021 3.180 3.240 3.110 3.210 186,447 +0.06(+1.90%)
Jun 07, 2021 3.060 3.230 3.040 3.150 297,766 +0.11(+3.62%)
Jun 04, 2021 3.020 3.060 2.970 3.040 243,202 +0.02(+0.66%)
Jun 03, 2021 2.960 3.050 2.870 3.020 204,254 +0.03(+1.00%)
Jun 02, 2021 3.040 3.070 2.930 2.990 258,563 -0.01(-0.33%)
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.