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

Synchronoss Technologies Inc (NQ: SNCR )

7.960 -1.190 (-13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 1.600 1.689 1.600 1.620 277,270 +0.02(+1.25%)
Aug 30, 2022 1.650 1.687 1.590 1.600 250,330 -0.02(-1.23%)
Aug 29, 2022 1.590 1.750 1.580 1.620 667,575 +0.03(+1.89%)
Aug 26, 2022 1.630 1.640 1.550 1.590 280,949 -0.01(-0.63%)
Aug 25, 2022 1.760 1.780 1.550 1.600 353,229 -0.12(-6.98%)
Aug 24, 2022 1.690 1.750 1.690 1.720 159,659 +0.03(+1.78%)
Aug 23, 2022 1.690 1.720 1.640 1.690 202,496 +0.04(+2.42%)
Aug 22, 2022 1.770 1.870 1.520 1.650 755,640 -0.04(-2.37%)
Aug 19, 2022 1.700 1.710 1.650 1.690 323,636 +0.00(+0.00%)
Aug 18, 2022 1.550 1.710 1.535 1.690 442,718 +0.19(+12.67%)
Aug 17, 2022 1.650 1.680 1.500 1.500 126,915 -0.15(-9.09%)
Aug 16, 2022 1.610 1.690 1.610 1.650 175,355 -0.02(-1.20%)
Aug 15, 2022 1.700 1.736 1.660 1.670 62,043 -0.05(-2.91%)
Aug 12, 2022 1.700 1.740 1.680 1.720 143,233 +0.02(+1.18%)
Aug 11, 2022 1.650 1.740 1.650 1.700 152,758 +0.02(+1.19%)
Aug 10, 2022 1.700 1.710 1.580 1.680 290,973 +0.03(+1.82%)
Aug 09, 2022 1.780 1.840 1.650 1.650 717,242 -0.12(-7.04%)
Aug 08, 2022 1.780 1.800 1.670 1.775 284,322 +0.03(+2.01%)
Aug 05, 2022 1.570 1.810 1.570 1.740 252,337 +0.12(+7.41%)
Aug 04, 2022 1.620 1.650 1.570 1.620 88,027 +0.00(+0.00%)
Aug 03, 2022 1.600 1.640 1.590 1.620 94,545 +0.02(+1.25%)
Aug 02, 2022 1.470 1.630 1.410 1.600 230,292 +0.15(+10.34%)
Aug 01, 2022 1.350 1.520 1.290 1.450 221,119 +0.11(+8.21%)
Jul 29, 2022 1.330 1.370 1.280 1.340 58,843 -0.01(-1.11%)
Jul 28, 2022 1.350 1.370 1.330 1.355 70,358 +0.00(+0.37%)
Jul 27, 2022 1.310 1.370 1.290 1.350 66,934 +0.05(+3.85%)
Jul 26, 2022 1.330 1.330 1.280 1.300 22,212 -0.04(-2.99%)
Jul 25, 2022 1.300 1.350 1.300 1.340 59,141 +0.04(+3.08%)
Jul 22, 2022 1.350 1.370 1.280 1.300 224,991 -0.06(-4.41%)
Jul 21, 2022 1.350 1.360 1.315 1.360 37,053 +0.02(+1.49%)
Jul 20, 2022 1.310 1.360 1.310 1.340 126,655 +0.05(+3.88%)
Jul 19, 2022 1.290 1.360 1.260 1.290 270,698 +0.04(+3.20%)
Jul 18, 2022 1.140 1.337 1.138 1.250 334,229 +0.10(+8.70%)
Jul 15, 2022 1.140 1.155 1.120 1.150 238,434 +0.02(+1.77%)
Jul 14, 2022 1.170 1.170 1.120 1.130 121,620 -0.04(-3.42%)
Jul 13, 2022 1.130 1.210 1.130 1.170 182,063 +0.01(+0.86%)
Jul 12, 2022 1.160 1.180 1.140 1.160 75,937 +0.02(+1.75%)
Jul 11, 2022 1.190 1.190 1.140 1.140 67,772 -0.05(-4.20%)
Jul 08, 2022 1.190 1.200 1.160 1.190 88,175 +0.01(+0.85%)
Jul 07, 2022 1.240 1.305 1.180 1.180 191,086 -0.07(-5.60%)
Jul 06, 2022 1.160 1.320 1.160 1.250 138,447 +0.09(+7.76%)
Jul 05, 2022 1.220 1.230 1.160 1.160 114,296 -0.06(-4.92%)
Jul 01, 2022 1.160 1.280 1.150 1.220 142,983 +0.07(+6.09%)
Jun 30, 2022 1.130 1.170 1.111 1.150 86,503 -0.01(-0.86%)
Jun 29, 2022 1.190 1.195 1.116 1.160 218,483 -0.06(-4.92%)
Jun 28, 2022 1.260 1.320 1.220 1.220 188,413 -0.04(-3.17%)
Jun 27, 2022 1.270 1.300 1.244 1.260 135,256 -0.01(-0.79%)
Jun 24, 2022 1.270 1.280 1.240 1.270 202,906 +0.03(+2.42%)
Jun 23, 2022 1.170 1.260 1.170 1.240 188,882 +0.08(+6.90%)
Jun 22, 2022 1.130 1.210 1.130 1.160 211,779 +0.00(+0.00%)
Jun 21, 2022 1.150 1.200 1.130 1.160 161,099 +0.04(+3.57%)
Jun 17, 2022 1.120 1.150 1.100 1.120 349,104 +0.01(+0.90%)
Jun 16, 2022 1.180 1.260 1.100 1.110 478,454 -0.10(-8.26%)
Jun 15, 2022 1.200 1.281 1.190 1.210 145,824 +0.01(+0.83%)
Jun 14, 2022 1.220 1.220 1.160 1.200 204,339 +0.00(+0.00%)
Jun 13, 2022 1.280 1.280 1.170 1.200 252,720 -0.12(-9.43%)
Jun 10, 2022 1.350 1.350 1.280 1.325 222,018 -0.05(-3.28%)
Jun 09, 2022 1.370 1.410 1.350 1.370 237,940 -0.03(-2.14%)
Jun 08, 2022 1.510 1.570 1.370 1.400 694,322 -0.13(-8.50%)
Jun 07, 2022 1.540 1.560 1.480 1.530 393,651 -0.04(-2.55%)
Jun 06, 2022 1.570 1.610 1.510 1.570 127,793 +0.01(+0.64%)
Jun 03, 2022 1.500 1.580 1.500 1.560 213,010 +0.06(+4.00%)
Jun 02, 2022 1.500 1.555 1.500 1.500 164,289 -0.01(-0.66%)
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.