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 (%)
May 31, 2019 6.640 6.710 6.380 6.380 271,600 -0.30(-4.49%)
May 30, 2019 6.610 6.700 6.500 6.680 182,344 +0.05(+0.75%)
May 29, 2019 6.560 6.750 6.500 6.630 213,189 +0.01(+0.15%)
May 28, 2019 6.560 6.750 6.460 6.620 176,373 +0.02(+0.30%)
May 24, 2019 6.610 6.660 6.440 6.600 329,200 -0.02(-0.30%)
May 23, 2019 6.700 6.850 6.600 6.620 288,310 -0.14(-2.07%)
May 22, 2019 6.620 7.000 6.600 6.760 361,618 +0.14(+2.11%)
May 21, 2019 6.550 6.680 6.465 6.620 162,772 +0.07(+1.07%)
May 20, 2019 6.380 6.670 6.310 6.550 166,402 +0.13(+2.02%)
May 17, 2019 6.550 6.610 6.330 6.420 169,700 -0.16(-2.43%)
May 16, 2019 6.550 6.720 6.440 6.580 407,638 +0.05(+0.77%)
May 15, 2019 6.260 6.580 6.100 6.530 184,884 +0.29(+4.65%)
May 14, 2019 6.390 6.680 6.140 6.240 312,969 -0.14(-2.19%)
May 13, 2019 5.940 6.500 5.870 6.380 304,006 +0.30(+4.93%)
May 10, 2019 5.830 6.180 5.550 6.080 949,100 +0.78(+14.72%)
May 09, 2019 5.410 5.450 5.230 5.300 202,424 -0.13(-2.39%)
May 08, 2019 5.530 5.630 5.390 5.430 225,422 +0.09(+1.69%)
May 07, 2019 5.220 5.380 5.200 5.340 253,116 +0.09(+1.71%)
May 06, 2019 5.160 5.390 5.160 5.250 258,452 +0.04(+0.77%)
May 03, 2019 5.270 5.390 5.080 5.210 297,700 -0.08(-1.51%)
May 02, 2019 5.410 5.470 5.240 5.290 287,534 -0.13(-2.40%)
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.