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

Synchronoss Technologies Inc (NQ: SNCR )

12.99 -0.48 (-3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Dec 29, 2006 126.81 130.32 122.94 123.48 40,930 -3.06(-2.42%)
Dec 28, 2006 117.41 126.72 117.41 126.54 46,532 +9.09(+7.74%)
Dec 27, 2006 117.45 117.63 116.01 117.45 9,664 +0.90(+0.77%)
Dec 26, 2006 117.09 117.99 116.28 116.55 11,322 -0.63(-0.54%)
Dec 22, 2006 116.46 119.07 116.10 117.18 11,718 +0.27(+0.23%)
Dec 21, 2006 120.87 120.87 114.93 116.91 21,452 -3.24(-2.70%)
Dec 20, 2006 119.70 122.40 119.43 120.15 21,168 +0.99(+0.83%)
Dec 19, 2006 117.00 120.42 116.10 119.16 53,315 +1.89(+1.61%)
Dec 18, 2006 118.44 119.25 115.92 117.27 13,433 -1.53(-1.29%)
Dec 15, 2006 120.60 120.96 115.11 118.80 52,693 -1.44(-1.20%)
Dec 14, 2006 112.23 121.23 112.23 120.24 62,333 +8.10(+7.22%)
Dec 13, 2006 107.91 115.47 102.15 112.14 148,755 +3.24(+2.98%)
Dec 12, 2006 110.25 111.15 108.36 108.90 23,764 -1.80(-1.63%)
Dec 11, 2006 114.39 117.54 110.16 110.70 45,309 -1.71(-1.52%)
Dec 08, 2006 118.53 119.25 112.05 112.41 15,260 -6.88(-5.76%)
Dec 07, 2006 111.06 123.30 110.61 119.29 41,933 +8.05(+7.23%)
Dec 06, 2006 113.67 113.67 108.54 111.24 24,503 -2.88(-2.52%)
Dec 05, 2006 120.96 121.14 113.94 114.12 25,504 -5.80(-4.84%)
Dec 04, 2006 126.54 127.71 119.79 119.92 27,370 -6.89(-5.43%)
Dec 01, 2006 135.54 137.61 125.73 126.81 25,434 -7.83(-5.82%)
Nov 30, 2006 138.60 139.41 134.55 134.64 20,411 -4.14(-2.98%)
Nov 29, 2006 135.00 142.65 131.49 138.78 43,818 +4.41(+3.28%)
Nov 28, 2006 124.74 135.81 120.96 134.37 33,792 +8.82(+7.03%)
Nov 27, 2006 124.29 130.50 121.23 125.55 33,697 +0.54(+0.43%)
Nov 24, 2006 122.13 126.90 121.68 125.01 6,393 +1.71(+1.39%)
Nov 22, 2006 127.17 127.80 120.15 123.30 12,555 -1.53(-1.23%)
Nov 21, 2006 125.28 129.51 123.48 124.83 9,433 -0.99(-0.79%)
Nov 20, 2006 129.24 129.24 124.11 125.82 11,465 -0.63(-0.50%)
Nov 17, 2006 125.10 129.15 120.51 126.45 20,964 +1.62(+1.30%)
Nov 16, 2006 126.99 127.80 124.47 124.83 19,741 -1.08(-0.86%)
Nov 15, 2006 124.11 136.26 122.49 125.91 61,052 +3.06(+2.49%)
Nov 14, 2006 117.63 122.85 117.63 122.85 18,796 +4.59(+3.88%)
Nov 13, 2006 122.49 125.91 118.26 118.26 52,322 -2.88(-2.38%)
Nov 10, 2006 121.41 123.75 117.54 121.14 44,034 -1.08(-0.88%)
Nov 09, 2006 114.75 124.20 114.30 122.22 38,647 +8.82(+7.78%)
Nov 08, 2006 95.31 114.48 91.35 113.40 53,800 +16.02(+16.45%)
Nov 07, 2006 90.72 98.37 88.65 97.38 16,225 +6.03(+6.60%)
Nov 06, 2006 88.29 91.98 88.29 91.35 6,957 +1.71(+1.91%)
Nov 03, 2006 92.61 92.61 88.20 89.64 15,071 +0.36(+0.40%)
Nov 02, 2006 89.19 91.08 88.65 89.28 11,035 +0.09(+0.10%)
Nov 01, 2006 90.09 92.25 89.19 89.19 20,057 -1.44(-1.59%)
Oct 31, 2006 90.63 91.44 90.00 90.63 16,426 +0.18(+0.20%)
Oct 30, 2006 90.09 93.15 89.01 90.45 19,097 -1.80(-1.95%)
Oct 27, 2006 83.52 92.70 83.43 92.25 69,963 +8.28(+9.86%)
Oct 26, 2006 81.36 84.15 80.82 83.97 40,461 +3.42(+4.25%)
Oct 25, 2006 80.82 85.32 80.19 80.55 29,764 +0.45(+0.56%)
Oct 24, 2006 82.89 86.40 78.75 80.10 28,936 -2.70(-3.26%)
Oct 23, 2006 84.87 88.56 79.83 82.80 34,097 -1.89(-2.23%)
Oct 20, 2006 86.40 86.40 82.17 84.69 2,435 -1.35(-1.57%)
Oct 19, 2006 86.49 87.48 84.69 86.04 9,172 -0.99(-1.14%)
Oct 18, 2006 85.72 87.75 85.72 87.03 2,183 -0.63(-0.72%)
Oct 17, 2006 86.31 87.75 82.62 87.66 6,933 +0.63(+0.72%)
Oct 16, 2006 85.05 87.03 85.05 87.03 4,602 +2.34(+2.76%)
Oct 13, 2006 83.07 85.77 80.91 84.69 12,129 +1.98(+2.39%)
Oct 12, 2006 81.72 82.89 81.00 82.71 8,787 +0.99(+1.21%)
Oct 11, 2006 78.48 81.90 78.12 81.72 31,720 +3.51(+4.49%)
Oct 10, 2006 76.95 78.30 73.44 78.21 26,236 +1.35(+1.76%)
Oct 09, 2006 80.64 83.25 76.05 76.86 41,833 -4.14(-5.11%)
Oct 06, 2006 83.25 85.50 78.93 81.00 14,662 -1.44(-1.75%)
Oct 05, 2006 79.47 84.42 79.47 82.44 11,264 +3.51(+4.45%)
Oct 04, 2006 79.47 80.91 77.49 78.93 9,194 -1.26(-1.57%)
Oct 03, 2006 79.83 88.92 77.13 80.19 24,487 -0.09(-0.11%)
Oct 02, 2006 86.13 87.66 78.66 80.28 28,397 -5.04(-5.91%)
Sep 29, 2006 94.14 94.14 85.32 85.32 76,788 -8.47(-9.03%)
Sep 28, 2006 90.00 97.20 89.19 93.79 17,349 +3.79(+4.21%)
Sep 27, 2006 87.30 93.78 86.67 90.00 16,666 +2.61(+2.99%)
Sep 26, 2006 88.38 90.90 87.30 87.39 2,257 -0.63(-0.72%)
Sep 25, 2006 91.62 92.52 87.75 88.02 2,957 -5.31(-5.69%)
Sep 22, 2006 94.41 95.22 90.90 93.33 4,839 -0.27(-0.29%)
Sep 21, 2006 93.24 95.31 91.53 93.60 11,520 +2.25(+2.46%)
Sep 20, 2006 88.56 93.42 88.29 91.35 13,341 -2.16(-2.31%)
Sep 19, 2006 89.01 99.90 89.01 93.51 29,710 +4.14(+4.63%)
Sep 18, 2006 88.65 90.72 85.77 89.37 12,065 +0.36(+0.40%)
Sep 15, 2006 84.60 89.46 84.15 89.01 2,978 +4.68(+5.55%)
Sep 14, 2006 81.45 85.50 81.09 84.33 2,124 +2.25(+2.74%)
Sep 13, 2006 76.50 82.08 75.87 82.08 5,774 +5.85(+7.67%)
Sep 12, 2006 74.97 76.50 73.89 76.23 5,288 +0.27(+0.36%)
Sep 11, 2006 78.75 78.75 75.15 75.96 4,946 -3.33(-4.20%)
Sep 08, 2006 81.54 85.59 77.85 79.29 1,510 -2.43(-2.97%)
Sep 07, 2006 90.00 91.12 79.65 81.72 9,111 -8.28(-9.20%)
Sep 06, 2006 90.36 91.26 88.20 90.00 2,089 -0.45(-0.50%)
Sep 05, 2006 86.40 92.16 86.40 90.45 5,341 +4.05(+4.69%)
Sep 01, 2006 84.69 86.76 82.35 86.40 1,714 +1.71(+2.02%)
Aug 31, 2006 81.81 84.87 81.36 84.69 2,977 +3.24(+3.98%)
Aug 30, 2006 78.84 83.25 78.12 81.45 3,722 +2.25(+2.84%)
Aug 29, 2006 76.59 81.72 74.88 79.20 3,907 +1.98(+2.56%)
Aug 28, 2006 77.13 77.22 72.00 77.22 4,604 +1.62(+2.14%)
Aug 25, 2006 74.07 76.50 73.89 75.60 5,597 +1.80(+2.44%)
Aug 24, 2006 72.00 73.80 72.00 73.80 1,690 +1.08(+1.49%)
Aug 23, 2006 69.75 72.72 67.95 72.72 3,171 +3.42(+4.94%)
Aug 22, 2006 67.32 69.75 67.32 69.30 708 +2.16(+3.22%)
Aug 21, 2006 67.14 69.21 66.06 67.14 715 +0.09(+0.13%)
Aug 18, 2006 65.88 67.50 64.08 67.05 6,531 +1.53(+2.34%)
Aug 17, 2006 63.00 66.78 62.82 65.52 39,325 +2.70(+4.30%)
Aug 16, 2006 63.90 64.35 61.56 62.82 2,474 -0.36(-0.57%)
Aug 15, 2006 63.99 65.07 62.10 63.18 8,276 +1.71(+2.78%)
Aug 14, 2006 63.63 63.99 60.75 61.47 6,475 +0.27(+0.44%)
Aug 11, 2006 63.27 63.27 61.20 61.20 2,346 -0.45(-0.73%)
Aug 10, 2006 63.90 63.99 61.20 61.65 1,707 -3.06(-4.73%)
Aug 09, 2006 61.83 64.71 60.75 64.71 1,592 +3.87(+6.36%)
Aug 08, 2006 62.28 63.63 60.75 60.84 5,285 -0.81(-1.31%)
Aug 07, 2006 63.00 64.71 61.65 61.65 15,228 +0.00(+0.00%)
Aug 04, 2006 64.35 64.98 61.20 61.65 4,743 -3.15(-4.86%)
Aug 03, 2006 65.25 66.24 64.80 64.80 10,566 -0.63(-0.96%)
Aug 02, 2006 68.94 69.66 65.16 65.43 3,388 -0.72(-1.09%)
Aug 01, 2006 69.75 69.75 64.08 66.15 14,732 -3.60(-5.16%)
Jul 31, 2006 68.76 70.11 66.33 69.75 7,420 +1.80(+2.65%)
Jul 28, 2006 66.33 67.95 65.70 67.95 4,028 +2.52(+3.85%)
Jul 27, 2006 64.80 67.32 63.00 65.43 6,505 +0.81(+1.25%)
Jul 26, 2006 62.10 66.33 62.10 64.62 4,079 +2.07(+3.31%)
Jul 25, 2006 67.95 68.76 60.66 62.55 10,233 -1.98(-3.07%)
Jul 24, 2006 56.61 67.41 56.25 64.53 2,999 +7.38(+12.91%)
Jul 21, 2006 60.17 64.89 56.61 57.15 33,623 -2.70(-4.51%)
Jul 20, 2006 63.00 65.61 59.85 59.85 33,939 -2.34(-3.76%)
Jul 19, 2006 62.10 63.90 61.20 62.19 21,551 -1.71(-2.68%)
Jul 18, 2006 67.95 68.67 63.00 63.90 3,603 -3.60(-5.33%)
Jul 17, 2006 67.50 68.67 65.16 67.50 10,110 -1.35(-1.96%)
Jul 14, 2006 74.34 74.34 68.40 68.85 3,337 -3.60(-4.97%)
Jul 13, 2006 73.62 75.78 70.47 72.45 4,881 -0.81(-1.11%)
Jul 12, 2006 70.92 73.35 67.50 73.26 3,730 +3.51(+5.03%)
Jul 11, 2006 75.51 75.51 64.08 69.75 34,526 -4.05(-5.49%)
Jul 10, 2006 81.00 81.00 73.80 73.80 1,922 -0.45(-0.61%)
Jul 07, 2006 77.22 77.22 73.53 74.25 3,318 -1.98(-2.60%)
Jul 06, 2006 77.92 78.57 76.23 76.23 1,823 -0.45(-0.59%)
Jul 05, 2006 76.50 78.66 75.51 76.68 2,401 -0.60(-0.78%)
Jul 03, 2006 76.95 79.59 76.77 77.28 1,354 -0.84(-1.07%)
Jun 30, 2006 79.28 79.28 76.59 78.12 2,332 -0.36(-0.46%)
Jun 29, 2006 78.66 80.10 76.95 78.48 20,588 -1.08(-1.36%)
Jun 28, 2006 76.41 81.00 76.41 79.56 4,888 -1.17(-1.45%)
Jun 27, 2006 77.40 80.82 77.40 80.73 2,984 -0.18(-0.22%)
Jun 26, 2006 79.20 80.91 78.75 80.91 4,666 +0.81(+1.01%)
Jun 23, 2006 80.91 80.91 77.58 80.10 7,214 +0.00(+0.00%)
Jun 22, 2006 77.31 82.53 76.50 80.10 25,770 +3.51(+4.58%)
Jun 21, 2006 77.22 78.21 75.60 76.59 15,800 +0.90(+1.19%)
Jun 20, 2006 77.49 79.92 74.34 75.69 4,076 -0.81(-1.06%)
Jun 19, 2006 77.67 81.00 74.16 76.50 26,920 -0.72(-0.93%)
Jun 16, 2006 79.65 81.90 74.25 77.22 56,119 -2.43(-3.05%)
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.