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

Synchronoss Technologies Inc (NQ: SNCR )

9.940 +1.250 (+14.38%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 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 (%)
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%)
Feb 01, 2018 8.020 8.170 7.890 8.050 698,638 +0.01(+0.12%)
Jan 31, 2018 8.260 8.280 8.010 8.040 572,290 -0.19(-2.31%)
Jan 30, 2018 8.270 8.350 8.260 8.230 509,165 -0.11(-1.32%)
Jan 29, 2018 8.310 8.590 8.280 8.340 2,105,716 +0.02(+0.24%)
Jan 26, 2018 8.150 8.360 8.030 8.320 1,038,497 +0.18(+2.21%)
Jan 25, 2018 9.010 9.010 8.130 8.140 2,420,595 -0.82(-9.15%)
Jan 24, 2018 9.050 9.160 8.950 8.960 569,481 -0.05(-0.55%)
Jan 23, 2018 8.940 9.050 8.820 9.010 610,055 +0.00(+0.00%)
Jan 22, 2018 9.250 8.980 9.010 511,401 -0.24(-2.59%)
Jan 19, 2018 9.070 9.310 8.910 9.250 480,730 +0.18(+1.98%)
Jan 18, 2018 9.100 9.180 9.020 9.070 362,492 -0.03(-0.33%)
Jan 17, 2018 9.250 9.250 8.990 9.100 616,994 -0.07(-0.76%)
Jan 16, 2018 9.570 9.690 9.100 9.170 793,351 -0.41(-4.28%)
Jan 12, 2018 9.580 9.580 9.580 0 +0.01(+0.10%)
Jan 11, 2018 9.090 9.640 9.090 9.570 374,330 +0.29(+3.13%)
Jan 10, 2018 9.240 9.360 9.060 9.280 609,256 -0.01(-0.11%)
Jan 09, 2018 9.640 9.700 9.250 9.290 563,935 -0.34(-3.53%)
Jan 08, 2018 9.370 9.650 9.200 9.630 527,638 +0.26(+2.77%)
Jan 05, 2018 9.330 9.425 9.240 9.370 242,582 +0.07(+0.75%)
Jan 04, 2018 9.230 9.390 9.140 9.300 533,223 +0.10(+1.09%)
Jan 03, 2018 9.120 9.340 9.090 9.200 542,009 +0.07(+0.77%)
Jan 02, 2018 9.020 9.250 8.980 9.130 762,862 +0.19(+2.13%)
Dec 29, 2017 8.940 8.940 8.940 0 -0.06(-0.67%)
Dec 28, 2017 9.060 9.220 8.974 9.000 721,056 +0.01(+0.11%)
Dec 27, 2017 9.090 9.340 8.949 8.990 1,814,975 -0.06(-0.66%)
Dec 26, 2017 9.130 9.340 9.030 9.050 546,179 -0.13(-1.42%)
Dec 22, 2017 9.240 9.384 9.080 9.180 1,051,618 -0.04(-0.43%)
Dec 21, 2017 9.020 9.400 9.000 9.220 644,426 +0.19(+2.10%)
Dec 20, 2017 9.000 9.150 8.760 9.030 773,755 +0.05(+0.56%)
Dec 19, 2017 9.070 9.220 8.945 8.980 647,947 -0.05(-0.55%)
Dec 18, 2017 9.090 9.250 8.950 9.030 823,626 +0.00(+0.00%)
Dec 15, 2017 8.850 9.240 8.780 9.030 2,752,303 +0.17(+1.92%)
Dec 14, 2017 9.060 9.215 8.700 8.860 1,391,932 -0.16(-1.77%)
Dec 13, 2017 9.000 9.240 8.910 9.020 1,112,237 -0.25(-2.70%)
Dec 12, 2017 9.540 9.640 9.250 9.270 755,122 -0.22(-2.32%)
Dec 11, 2017 9.290 9.680 9.290 9.490 707,705 +0.23(+2.48%)
Dec 08, 2017 9.390 9.470 9.065 9.260 756,125 -0.09(-0.96%)
Dec 07, 2017 9.380 9.389 8.480 9.350 2,462,108 -0.33(-3.41%)
Dec 06, 2017 9.840 9.870 9.550 9.680 522,684 -0.19(-1.93%)
Dec 05, 2017 9.960 9.960 9.680 9.870 765,433 -0.12(-1.20%)
Dec 04, 2017 10.26 10.26 10.26 9.990 519,405 -0.16(-1.58%)
Dec 01, 2017 10.16 10.52 10.03 10.15 850,066 +0.11(+1.10%)
Nov 30, 2017 11.50 11.74 10.01 10.04 2,374,212 -1.48(-12.85%)
Nov 29, 2017 11.59 11.88 11.45 11.52 500,007 -0.07(-0.60%)
Nov 28, 2017 11.40 11.61 11.28 11.59 547,373 +0.22(+1.93%)
Nov 27, 2017 11.10 11.61 11.10 11.37 773,564 +0.24(+2.16%)
Nov 24, 2017 11.30 11.30 11.03 11.13 171,789 -0.12(-1.07%)
Nov 22, 2017 11.14 11.39 11.09 11.25 757,857 +0.05(+0.45%)
Nov 21, 2017 10.75 11.24 10.74 11.20 834,156 +0.06(+0.54%)
Nov 20, 2017 10.37 11.33 10.32 11.14 914,861 +0.76(+7.32%)
Nov 17, 2017 10.45 10.55 10.13 10.38 665,002 -0.07(-0.67%)
Nov 16, 2017 9.580 10.50 9.510 10.45 1,101,509 +0.87(+9.08%)
Nov 15, 2017 9.510 9.920 9.360 9.580 779,903 +0.02(+0.21%)
Nov 14, 2017 9.950 10.08 9.410 9.560 938,398 -0.48(-4.78%)
Nov 13, 2017 10.34 10.44 10.02 10.04 985,324 -0.43(-4.11%)
Nov 10, 2017 10.71 10.82 10.45 10.47 427,378 -0.26(-2.42%)
Nov 09, 2017 10.45 10.80 10.27 10.73 361,471 +0.22(+2.09%)
Nov 08, 2017 10.10 10.62 10.05 10.51 481,772 +0.44(+4.37%)
Nov 07, 2017 10.21 10.21 9.950 10.07 499,299 +0.00(+0.00%)
Nov 06, 2017 9.900 10.42 9.760 10.07 948,642 +0.08(+0.80%)
Nov 03, 2017 10.38 10.40 9.731 9.990 1,294,066 -0.41(-3.94%)
Nov 02, 2017 11.10 11.12 10.39 10.40 943,631 -0.74(-6.64%)
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.