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

Synchronoss Technologies Inc (NQ: SNCR )

6.473 -0.047 (-0.73%)
Streaming Delayed Price Updated: 12:12 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 (%)
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%)
May 01, 2019 5.360 5.420 5.320 5.420 295,638 +0.04(+0.74%)
Apr 30, 2019 5.320 5.430 5.320 5.380 310,937 +0.01(+0.19%)
Apr 29, 2019 5.400 5.430 5.300 5.370 351,255 -0.01(-0.19%)
Apr 26, 2019 5.120 5.390 5.110 5.380 227,900 +0.26(+5.08%)
Apr 25, 2019 5.390 5.430 4.960 5.120 749,214 -0.25(-4.66%)
Apr 24, 2019 5.450 5.480 5.350 5.370 255,446 -0.07(-1.29%)
Apr 23, 2019 5.390 5.520 5.380 5.440 166,762 +0.03(+0.55%)
Apr 22, 2019 5.400 5.430 5.330 5.410 113,198 -0.03(-0.55%)
Apr 18, 2019 5.600 5.630 5.373 5.440 470,100 -0.20(-3.55%)
Apr 17, 2019 5.640 5.830 5.620 5.640 166,572 +0.00(+0.00%)
Apr 16, 2019 5.710 5.800 5.590 5.640 134,426 -0.09(-1.57%)
Apr 15, 2019 5.540 5.780 5.450 5.730 1,209,003 +0.18(+3.24%)
Apr 12, 2019 5.630 5.630 5.430 5.550 342,400 -0.07(-1.25%)
Apr 11, 2019 5.650 5.739 5.600 5.620 687,155 -0.01(-0.18%)
Apr 10, 2019 5.660 5.750 5.620 5.630 148,419 -0.02(-0.35%)
Apr 09, 2019 5.600 5.800 5.580 5.650 126,101 +0.05(+0.89%)
Apr 08, 2019 5.600 5.760 5.520 5.600 342,384 -0.17(-2.95%)
Apr 05, 2019 5.960 5.990 5.670 5.770 253,300 -0.18(-3.03%)
Apr 04, 2019 6.000 6.040 5.830 5.950 175,616 -0.05(-0.83%)
Apr 03, 2019 5.970 6.110 5.970 6.000 250,118 +0.05(+0.84%)
Apr 02, 2019 6.000 6.040 5.860 5.950 126,646 -0.06(-1.00%)
Apr 01, 2019 6.100 6.155 5.970 6.010 390,641 -0.07(-1.15%)
Mar 29, 2019 5.950 6.150 5.950 6.080 151,400 +0.16(+2.70%)
Mar 28, 2019 5.900 6.060 5.770 5.920 155,012 +0.02(+0.34%)
Mar 27, 2019 6.130 6.230 5.830 5.900 223,025 -0.24(-3.91%)
Mar 26, 2019 6.250 6.400 6.050 6.140 186,530 -0.06(-0.97%)
Mar 25, 2019 6.330 6.540 6.160 6.200 214,372 -0.21(-3.28%)
Mar 22, 2019 6.470 6.540 6.310 6.410 221,700 -0.05(-0.77%)
Mar 21, 2019 6.500 6.550 6.370 6.460 323,672 -0.06(-0.92%)
Mar 20, 2019 5.830 6.620 5.830 6.520 1,205,930 +0.66(+11.26%)
Mar 19, 2019 5.850 5.990 5.750 5.860 245,958 +0.01(+0.17%)
Mar 18, 2019 5.960 6.230 5.810 5.850 276,824 -0.07(-1.18%)
Mar 15, 2019 6.170 6.220 5.850 5.920 651,500 -0.29(-4.67%)
Mar 14, 2019 6.700 6.790 6.200 6.210 615,463 -0.48(-7.17%)
Mar 13, 2019 7.020 7.180 6.560 6.690 1,286,356 -1.55(-18.81%)
Mar 12, 2019 8.160 8.280 8.090 8.240 273,733 +0.12(+1.48%)
Mar 11, 2019 7.960 8.250 7.960 8.120 173,022 +0.15(+1.88%)
Mar 08, 2019 7.930 8.140 7.860 7.970 110,800 +0.01(+0.13%)
Mar 07, 2019 7.880 8.100 7.860 7.960 152,712 +0.06(+0.76%)
Mar 06, 2019 7.950 8.090 7.820 7.900 183,252 -0.16(-1.99%)
Mar 05, 2019 7.970 8.120 7.870 8.060 115,095 +0.08(+1.00%)
Mar 04, 2019 8.140 8.230 7.730 7.980 209,006 -0.13(-1.60%)
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.