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

Synchronoss Technologies Inc (NQ: SNCR )

9.850 -0.750 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 7.230 7.380 7.150 7.170 311,832 -0.01(-0.14%)
Jan 30, 2019 7.250 7.390 7.160 7.180 202,882 -0.08(-1.10%)
Jan 29, 2019 7.290 7.410 7.185 7.260 140,589 -0.02(-0.27%)
Jan 28, 2019 7.170 7.450 7.055 7.280 284,700 +0.07(+0.97%)
Jan 25, 2019 7.230 7.450 7.150 7.210 224,800 +0.00(+0.00%)
Jan 24, 2019 7.090 7.370 7.040 7.210 164,245 +0.13(+1.84%)
Jan 23, 2019 7.120 7.355 7.010 7.080 187,728 -0.07(-0.98%)
Jan 22, 2019 7.460 7.470 7.140 7.150 172,712 -0.33(-4.41%)
Jan 18, 2019 7.440 7.660 7.400 7.480 219,400 +0.09(+1.22%)
Jan 17, 2019 7.130 7.500 7.060 7.390 224,986 +0.25(+3.50%)
Jan 16, 2019 7.130 7.270 7.090 7.140 232,037 +0.02(+0.28%)
Jan 15, 2019 6.860 7.190 6.860 7.120 421,049 +0.27(+3.94%)
Jan 14, 2019 6.750 6.940 6.730 6.850 282,656 +0.06(+0.88%)
Jan 11, 2019 6.710 6.830 6.680 6.790 283,600 +0.06(+0.89%)
Jan 10, 2019 6.700 6.750 6.560 6.730 178,809 +0.01(+0.15%)
Jan 09, 2019 6.580 6.750 6.490 6.720 220,364 +0.13(+1.97%)
Jan 08, 2019 6.550 6.750 6.530 6.590 390,913 +0.05(+0.76%)
Jan 07, 2019 6.280 6.590 6.240 6.540 318,890 +0.29(+4.64%)
Jan 04, 2019 6.270 6.320 6.210 6.250 169,800 +0.05(+0.81%)
Jan 03, 2019 6.230 6.330 6.160 6.200 224,523 -0.09(-1.43%)
Jan 02, 2019 6.070 6.300 6.070 6.290 278,864 +0.15(+2.44%)
Dec 31, 2018 5.730 6.210 5.730 6.140 455,100 +0.44(+7.72%)
Dec 28, 2018 5.490 5.710 5.480 5.700 295,500 +0.21(+3.83%)
Dec 27, 2018 5.500 5.583 5.310 5.490 368,903 -0.02(-0.36%)
Dec 26, 2018 5.650 5.710 5.500 5.510 321,940 -0.09(-1.61%)
Dec 24, 2018 5.610 5.690 5.590 5.600 233,300 -0.06(-1.06%)
Dec 21, 2018 6.310 6.310 5.550 5.660 1,696,800 -0.63(-10.02%)
Dec 20, 2018 6.390 6.420 6.090 6.290 321,848 -0.12(-1.87%)
Dec 19, 2018 6.160 6.450 6.160 6.410 565,962 +0.25(+4.06%)
Dec 18, 2018 5.980 6.230 5.940 6.160 421,889 +0.21(+3.53%)
Dec 17, 2018 5.700 6.030 5.700 5.950 459,594 +0.25(+4.39%)
Dec 14, 2018 5.910 5.930 5.700 5.700 308,200 -0.27(-4.52%)
Dec 13, 2018 6.200 6.280 5.900 5.970 228,783 -0.20(-3.24%)
Dec 12, 2018 6.190 6.250 6.100 6.170 153,206 +0.03(+0.49%)
Dec 11, 2018 6.160 6.290 6.010 6.140 301,632 +0.05(+0.82%)
Dec 10, 2018 6.350 6.370 6.070 6.090 338,783 +0.10(+1.67%)
Dec 07, 2018 6.100 6.120 5.970 5.990 525,700 -0.11(-1.80%)
Dec 06, 2018 5.960 6.120 5.880 6.100 307,889 +0.04(+0.66%)
Dec 04, 2018 5.990 6.150 5.970 6.060 270,100 +0.09(+1.51%)
Dec 03, 2018 6.240 6.241 5.950 5.970 400,508 -0.23(-3.71%)
Nov 30, 2018 6.000 6.230 5.980 6.200 269,800 +0.16(+2.65%)
Nov 29, 2018 6.040 6.060 5.980 6.040 188,873 +0.00(+0.00%)
Nov 28, 2018 6.000 6.105 5.980 6.040 193,954 +0.06(+1.00%)
Nov 27, 2018 5.980 6.040 5.980 5.980 83,891 -0.03(-0.50%)
Nov 26, 2018 6.110 6.220 6.010 6.010 185,091 -0.07(-1.15%)
Nov 23, 2018 6.230 6.300 6.060 6.080 88,500 -0.22(-3.49%)
Nov 21, 2018 6.300 6.300 6.300 0 -0.05(-0.79%)
Nov 20, 2018 6.340 6.410 6.180 6.350 313,169 +0.06(+0.95%)
Nov 19, 2018 6.000 6.420 6.000 6.290 1,596,191 +0.26(+4.31%)
Nov 16, 2018 5.900 6.090 5.790 6.030 350,400 +0.14(+2.38%)
Nov 15, 2018 5.860 5.970 5.730 5.890 242,420 +0.02(+0.34%)
Nov 14, 2018 5.960 5.990 5.750 5.870 402,870 -0.04(-0.68%)
Nov 13, 2018 5.850 5.960 5.850 5.910 245,731 -0.02(-0.34%)
Nov 12, 2018 6.140 6.150 5.800 5.930 524,546 -0.24(-3.89%)
Nov 09, 2018 6.170 6.210 6.100 6.170 266,800 -0.03(-0.48%)
Nov 08, 2018 6.300 6.400 6.100 6.200 775,058 +0.07(+1.14%)
Nov 07, 2018 6.110 6.250 5.980 6.130 440,265 +0.07(+1.16%)
Nov 06, 2018 6.020 6.160 5.940 6.060 107,512 +0.01(+0.17%)
Nov 05, 2018 6.120 6.250 6.000 6.050 135,612 -0.15(-2.42%)
Nov 02, 2018 6.290 6.310 6.080 6.200 101,600 -0.07(-1.12%)
Nov 01, 2018 5.950 6.480 5.840 6.270 380,524 +0.35(+5.91%)
Oct 31, 2018 5.920 6.070 5.825 5.920 156,100 +0.05(+0.85%)
Oct 30, 2018 5.800 6.003 5.750 5.870 212,749 +0.02(+0.34%)
Oct 29, 2018 6.090 6.090 5.780 5.850 172,336 -0.20(-3.31%)
Oct 26, 2018 6.130 6.240 5.950 6.050 220,100 -0.14(-2.26%)
Oct 25, 2018 6.190 6.280 6.010 6.190 106,613 -0.01(-0.16%)
Oct 24, 2018 6.260 6.350 6.160 6.200 271,912 -0.06(-0.96%)
Oct 23, 2018 6.280 6.440 6.120 6.260 211,349 -0.06(-0.95%)
Oct 22, 2018 6.210 6.580 6.210 6.320 294,294 +0.07(+1.12%)
Oct 19, 2018 6.210 6.360 6.110 6.250 212,800 +0.04(+0.64%)
Oct 18, 2018 6.200 6.450 6.180 6.210 550,245 -0.02(-0.32%)
Oct 17, 2018 6.040 6.280 6.040 6.230 251,486 +0.13(+2.13%)
Oct 16, 2018 6.190 6.280 5.980 6.100 286,718 -0.08(-1.29%)
Oct 15, 2018 6.020 6.300 5.950 6.180 216,748 +0.21(+3.52%)
Oct 12, 2018 5.950 6.010 5.730 5.970 245,800 +0.01(+0.17%)
Oct 11, 2018 6.120 6.250 5.900 5.960 473,593 -0.20(-3.25%)
Oct 10, 2018 6.350 6.400 6.110 6.160 465,612 -0.23(-3.60%)
Oct 09, 2018 6.380 6.500 6.200 6.390 287,432 -0.05(-0.78%)
Oct 08, 2018 6.410 6.520 6.310 6.440 220,952 -0.06(-0.92%)
Oct 05, 2018 6.380 6.640 6.140 6.500 155,500 +0.17(+2.69%)
Oct 04, 2018 6.200 6.530 6.200 6.330 282,777 -0.27(-4.09%)
Oct 03, 2018 6.590 6.827 6.440 6.600 322,978 -0.05(-0.75%)
Oct 02, 2018 6.820 6.980 6.600 6.650 376,381 -0.35(-5.00%)
Oct 01, 2018 6.600 7.000 6.470 7.000 534,075 +0.00(+0.00%)
May 11, 2018 7.000 7.000 7.000 0 -0.86(-10.94%)
May 10, 2018 8.100 8.280 7.450 7.860 4,324,688 -1.83(-18.89%)
May 09, 2018 10.47 10.51 9.640 9.690 1,305,365 -0.71(-6.83%)
May 08, 2018 10.49 10.59 10.27 10.40 601,900 -0.16(-1.52%)
May 07, 2018 10.55 10.86 10.45 10.56 368,310 +0.09(+0.86%)
May 04, 2018 10.14 10.64 10.14 10.47 380,797 +0.29(+2.85%)
May 03, 2018 10.37 10.40 9.980 10.18 487,151 -0.23(-2.21%)
May 02, 2018 10.70 10.89 10.29 10.41 711,854 -0.32(-2.98%)
May 01, 2018 11.21 11.21 10.62 10.73 871,938 -0.47(-4.20%)
Apr 30, 2018 11.44 11.61 11.20 11.20 365,730 -0.30(-2.61%)
Apr 27, 2018 11.83 11.83 11.47 11.50 321,761 -0.30(-2.54%)
Apr 26, 2018 11.82 11.88 11.67 11.80 257,638 +0.00(+0.00%)
Apr 25, 2018 11.70 11.87 11.55 11.80 328,113 +0.15(+1.29%)
Apr 24, 2018 11.76 11.94 11.47 11.65 446,649 -0.08(-0.68%)
Apr 23, 2018 11.74 11.89 11.60 11.73 319,028 +0.01(+0.09%)
Apr 20, 2018 11.64 11.82 11.59 11.72 289,719 +0.02(+0.17%)
Apr 19, 2018 11.90 12.10 11.49 11.70 382,335 -0.25(-2.09%)
Apr 18, 2018 11.78 12.12 11.76 11.95 531,293 +0.19(+1.62%)
Apr 17, 2018 11.70 11.92 11.60 11.76 609,278 +0.14(+1.20%)
Apr 16, 2018 11.67 11.72 11.41 11.62 448,499 +0.00(+0.00%)
Apr 13, 2018 11.63 11.69 11.44 11.62 294,166 +0.11(+0.96%)
Apr 12, 2018 11.38 11.78 11.25 11.51 344,094 +0.17(+1.50%)
Apr 11, 2018 10.90 11.50 10.89 11.34 525,136 +0.39(+3.56%)
Apr 10, 2018 10.60 10.97 10.50 10.95 403,822 +0.49(+4.68%)
Apr 09, 2018 10.62 10.85 10.44 10.46 261,187 -0.13(-1.23%)
Apr 06, 2018 10.48 10.59 305,172 -0.03(-0.28%)
Apr 05, 2018 10.79 10.91 10.56 10.62 279,271 -0.11(-1.03%)
Apr 04, 2018 10.22 10.78 10.16 10.73 466,758 +0.42(+4.07%)
Apr 03, 2018 10.34 10.46 10.16 10.31 562,770 -0.02(-0.19%)
Apr 02, 2018 10.44 10.60 10.19 10.33 704,208 -0.22(-2.09%)
Mar 29, 2018 10.55 10.55 10.55 0 -0.06(-0.57%)
Mar 28, 2018 10.51 10.65 10.37 10.61 510,900 +0.08(+0.76%)
Mar 27, 2018 10.69 10.86 10.45 10.53 560,753 -0.12(-1.13%)
Mar 26, 2018 10.47 10.83 10.25 10.65 496,400 +0.40(+3.90%)
Mar 23, 2018 10.59 10.77 10.19 10.25 707,338 -0.36(-3.39%)
Mar 22, 2018 11.00 11.24 10.55 10.61 1,944,078 +0.23(+2.22%)
Mar 21, 2018 10.03 10.66 10.02 10.38 862,367 +0.44(+4.43%)
Mar 20, 2018 10.12 10.22 9.850 9.940 387,939 -0.14(-1.39%)
Mar 19, 2018 9.990 10.09 9.770 10.08 638,904 +0.00(+0.00%)
Mar 16, 2018 10.36 10.36 10.00 10.08 1,035,110 -0.28(-2.70%)
Mar 15, 2018 10.47 10.55 10.29 10.36 460,898 -0.10(-0.96%)
Mar 14, 2018 10.49 10.51 10.32 10.46 533,896 +0.02(+0.19%)
Mar 13, 2018 10.50 10.51 10.26 10.44 608,516 +0.00(+0.00%)
Mar 12, 2018 10.29 10.45 10.21 10.44 562,006 +0.20(+1.95%)
Mar 09, 2018 10.15 10.35 10.07 10.24 472,018 +0.13(+1.29%)
Mar 08, 2018 10.14 10.25 9.900 10.11 539,089 +0.06(+0.60%)
Mar 07, 2018 10.10 10.05 1,768,477 +0.21(+2.13%)
Mar 06, 2018 9.960 10.04 9.605 9.840 561,055 -0.05(-0.51%)
Mar 05, 2018 9.660 10.06 9.660 9.890 817,893 +0.20(+2.06%)
Mar 02, 2018 9.180 9.720 9.050 9.690 731,989 +0.40(+4.31%)
Mar 01, 2018 9.300 9.535 9.180 9.290 968,055 -0.05(-0.54%)
Feb 28, 2018 9.540 9.589 9.251 9.340 749,265 -0.12(-1.27%)
Feb 27, 2018 9.600 9.899 9.320 9.460 1,032,859 -0.20(-2.07%)
Feb 26, 2018 9.970 10.35 9.650 9.660 2,468,330 +0.22(+2.33%)
Feb 23, 2018 8.780 9.460 8.710 9.440 1,351,103 +0.57(+6.43%)
Feb 22, 2018 8.870 762,002 +0.04(+0.45%)
Feb 21, 2018 8.720 8.900 8.720 8.830 807,171 +0.09(+1.03%)
Feb 20, 2018 8.820 9.080 8.600 8.740 1,166,831 -0.31(-3.43%)
Feb 16, 2018 9.050 9.050 9.050 0 +1.57(+20.99%)
Feb 15, 2018 7.420 7.570 7.333 7.480 593,274 +0.08(+1.08%)
Feb 14, 2018 6.910 7.450 6.910 7.400 471,573 +0.43(+6.17%)
Feb 13, 2018 6.970 7.080 6.880 6.970 411,630 -0.04(-0.57%)
Feb 12, 2018 7.030 7.145 6.880 7.010 897,988 +0.03(+0.43%)
Feb 09, 2018 6.860 7.030 6.570 6.980 902,702 +0.20(+2.95%)
Feb 08, 2018 7.890 6.770 6.780 1,204,469 -0.39(-5.44%)
Feb 07, 2018 6.910 7.230 6.850 7.170 599,968 +0.25(+3.69%)
Feb 06, 2018 6.630 6.960 6.530 6.915 1,154,211 -0.05(-0.79%)
Feb 05, 2018 7.480 7.510 6.750 6.970 2,079,426 -0.58(-7.68%)
Feb 02, 2018 7.990 8.000 7.510 7.550 1,362,289 -0.50(-6.21%)
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.