Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.9500 0.9800 0.9010 0.9600 51,650 +0.03(+2.82%)
Sep 28, 2023 0.9800 1.000 0.9337 0.9337 112,974 -0.04(-3.74%)
Sep 27, 2023 0.9800 1.010 0.9700 0.9700 55,147 -0.02(-2.03%)
Sep 26, 2023 0.9400 1.010 0.9255 0.9901 73,175 +0.02(+2.09%)
Sep 25, 2023 0.9500 1.000 0.9698 0.9698 28,565 +0.01(+1.02%)
Sep 22, 2023 0.9700 0.9798 0.9593 0.9600 15,625 -0.02(-2.15%)
Sep 21, 2023 0.9800 0.9870 0.9781 0.9811 81,343 +0.00(+0.11%)
Sep 20, 2023 0.9900 1.010 0.9800 0.9800 52,864 -0.00(-0.01%)
Sep 19, 2023 0.9600 0.9900 0.9600 0.9801 29,654 -0.01(-1.00%)
Sep 18, 2023 1.010 1.020 0.9900 0.9900 37,508 +0.00(+0.28%)
Sep 15, 2023 1.010 1.010 0.9872 0.9872 115,438 -0.02(-2.26%)
Sep 14, 2023 1.000 1.010 1.000 1.010 42,079 +0.01(+1.00%)
Sep 13, 2023 1.000 1.010 1.000 1.000 86,151 +0.00(+0.00%)
Sep 12, 2023 1.000 1.010 1.000 1.000 23,075 +0.00(+0.00%)
Sep 11, 2023 1.000 1.010 1.000 1.000 26,899 -0.01(-0.99%)
Sep 08, 2023 1.000 1.010 0.9900 1.010 91,702 +0.00(+0.00%)
Sep 07, 2023 1.010 1.010 1.000 1.010 31,419 +0.00(+0.00%)
Sep 06, 2023 0.9900 1.020 0.9900 1.010 24,215 +0.01(+1.00%)
Sep 05, 2023 0.9900 1.010 0.9800 1.000 50,069 +0.03(+3.09%)
Sep 01, 2023 1.010 1.020 0.9620 0.9700 116,084 -0.03(-3.00%)
Aug 31, 2023 0.9900 1.010 0.9900 1.000 134,754 +0.00(+0.00%)
Aug 30, 2023 1.010 1.020 1.000 1.000 74,740 +0.00(+0.00%)
Aug 29, 2023 1.010 1.020 0.9925 1.000 82,065 -0.01(-0.89%)
Aug 28, 2023 1.030 1.030 1.000 1.009 23,120 -0.00(-0.10%)
Aug 25, 2023 1.000 1.029 1.000 1.010 36,887 -0.00(-0.49%)
Aug 24, 2023 1.040 1.040 1.000 1.015 51,774 -0.02(-1.46%)
Aug 23, 2023 1.040 1.070 1.010 1.030 31,563 -0.02(-1.90%)
Aug 22, 2023 1.060 1.060 1.041 1.050 11,803 -0.01(-0.94%)
Aug 21, 2023 1.050 1.080 1.050 1.060 34,077 +0.00(+0.00%)
Aug 18, 2023 1.020 1.060 1.020 1.060 37,568 +0.03(+2.91%)
Aug 17, 2023 1.040 1.060 1.010 1.030 56,910 -0.01(-0.96%)
Aug 16, 2023 1.050 1.077 1.020 1.040 92,413 -0.02(-1.89%)
Aug 15, 2023 1.080 1.100 1.060 1.060 64,065 -0.04(-3.64%)
Aug 14, 2023 1.120 1.130 1.100 1.100 156,873 -0.01(-0.90%)
Aug 11, 2023 1.080 1.140 1.080 1.110 722,712 +0.03(+2.78%)
Aug 10, 2023 1.010 1.080 1.007 1.080 675,976 +0.07(+6.93%)
Aug 09, 2023 0.9900 1.020 0.9700 1.010 131,467 +0.06(+6.86%)
Aug 08, 2023 0.9600 0.9990 0.9452 0.9452 52,292 -0.01(-1.55%)
Aug 07, 2023 0.9600 0.9799 0.9600 0.9601 157,222 -0.02(-1.54%)
Aug 04, 2023 0.9721 0.9900 0.9721 0.9751 68,875 -0.00(-0.50%)
Aug 03, 2023 0.9800 1.000 0.9800 0.9800 60,947 -0.01(-0.52%)
Aug 02, 2023 0.9800 1.000 0.9800 0.9851 43,014 -0.01(-0.52%)
Aug 01, 2023 0.9900 1.000 0.9801 0.9902 32,394 +0.00(+0.03%)
Jul 31, 2023 0.9964 1.010 0.9899 0.9899 210,192 -0.01(-0.51%)
Jul 28, 2023 0.9900 1.010 0.9805 0.9950 168,179 +0.01(+1.52%)
Jul 27, 2023 0.9500 0.9869 0.9500 0.9801 41,709 -0.01(-0.80%)
Jul 26, 2023 0.9900 0.9949 0.9850 0.9880 117,504 +0.01(+0.51%)
Jul 25, 2023 0.9900 0.9995 0.9700 0.9830 65,957 -0.01(-0.71%)
Jul 24, 2023 0.9700 0.9901 0.9700 0.9900 66,579 +0.00(+0.00%)
Jul 21, 2023 1.000 1.020 0.9875 0.9900 52,216 -0.01(-0.97%)
Jul 20, 2023 1.010 1.020 0.9800 0.9997 43,090 +0.01(+0.98%)
Jul 19, 2023 0.9700 1.010 0.9700 0.9900 171,553 +0.05(+5.32%)
Jul 18, 2023 0.9200 0.9500 0.9200 0.9400 63,764 +0.00(+0.01%)
Jul 17, 2023 0.9100 0.9399 0.9100 0.9399 51,045 +0.02(+2.16%)
Jul 14, 2023 0.9259 0.9350 0.9200 0.9200 21,934 -0.01(-1.08%)
Jul 13, 2023 0.9243 0.9397 0.9150 0.9300 49,169 +0.01(+1.09%)
Jul 12, 2023 0.9300 0.9399 0.9100 0.9200 50,630 +0.00(+0.00%)
Jul 11, 2023 0.9000 0.9300 0.9000 0.9200 176,274 -0.01(-1.08%)
Jul 10, 2023 0.9100 0.9485 0.9100 0.9300 57,199 +0.00(+0.00%)
Jul 07, 2023 0.9050 0.9400 0.9050 0.9300 54,903 +0.02(+2.20%)
Jul 06, 2023 0.9300 0.9300 0.8801 0.9100 133,555 -0.02(-2.16%)
Jul 05, 2023 0.9000 0.9400 0.9000 0.9301 74,114 +0.01(+1.08%)
Jul 03, 2023 0.9118 0.9399 0.9100 0.9202 40,428 -0.01(-0.96%)
Jun 30, 2023 0.9399 0.9400 0.9100 0.9291 37,778 -0.00(-0.50%)
Jun 29, 2023 0.9200 0.9400 0.9200 0.9338 47,999 +0.02(+2.62%)
Jun 28, 2023 0.9100 0.9249 0.9000 0.9100 98,893 +0.01(+1.11%)
Jun 27, 2023 0.8500 0.9176 0.8500 0.9000 103,531 -0.01(-1.06%)
Jun 26, 2023 0.9450 0.9450 0.8510 0.9096 153,835 +0.02(+2.20%)
Jun 23, 2023 0.9500 0.9698 0.8900 0.8900 272,087 -0.05(-5.32%)
Jun 22, 2023 0.9750 0.9750 0.9350 0.9400 111,280 -0.02(-2.08%)
Jun 21, 2023 1.000 1.000 0.9400 0.9600 234,818 -0.02(-2.04%)
Jun 20, 2023 0.9800 0.9900 0.9114 0.9800 123,017 +0.00(+0.28%)
Jun 16, 2023 0.9800 1.000 0.9700 0.9773 91,851 -0.01(-0.78%)
Jun 15, 2023 0.9800 1.000 0.9800 0.9850 61,357 +0.09(+9.81%)
May 08, 2023 0.8900 0.9260 0.8800 0.8970 26,510 +0.01(+1.30%)
May 05, 2023 0.8800 0.9000 0.8570 0.8855 101,409 -0.01(-1.51%)
May 04, 2023 0.9200 0.9280 0.8800 0.8991 209,566 -0.02(-2.27%)
May 03, 2023 0.8800 0.9460 0.8800 0.9200 70,146 +0.04(+4.63%)
May 02, 2023 0.8600 0.8980 0.8600 0.8793 26,799 +0.00(+0.49%)
May 01, 2023 0.8575 0.8980 0.8575 0.8750 167,680 -0.01(-1.02%)
Apr 28, 2023 0.8700 0.9260 0.8645 0.8840 161,649 -0.01(-0.67%)
Apr 27, 2023 0.9000 0.9000 0.8435 0.8900 217,132 -0.01(-1.09%)
Apr 26, 2023 0.9300 0.9525 0.8710 0.8998 125,965 -0.04(-4.28%)
Apr 25, 2023 0.9450 0.9600 0.8700 0.9400 956,515 -0.01(-1.05%)
Apr 24, 2023 0.9600 0.9799 0.9450 0.9500 83,931 -0.00(-0.13%)
Apr 21, 2023 0.9500 0.9700 0.9500 0.9512 37,245 -0.02(-1.86%)
Apr 20, 2023 1.030 1.030 0.9463 0.9692 53,772 -0.00(-0.07%)
Apr 19, 2023 0.9400 0.9899 0.9400 0.9699 65,780 -0.01(-0.83%)
Apr 18, 2023 0.9700 0.9900 0.9500 0.9780 164,092 +0.03(+2.95%)
Apr 17, 2023 0.9500 0.9700 0.9400 0.9500 61,479 -0.00(-0.01%)
Apr 14, 2023 0.9500 0.9600 0.9350 0.9501 29,754 -0.01(-1.02%)
Apr 13, 2023 0.9453 0.9800 0.9410 0.9599 37,567 +0.01(+1.04%)
Apr 12, 2023 0.9400 0.9540 0.9400 0.9500 65,742 +0.00(+0.00%)
Apr 11, 2023 0.9400 0.9676 0.9350 0.9500 56,368 +0.01(+1.60%)
Apr 10, 2023 0.9100 0.9400 0.9100 0.9350 132,188 -0.00(-0.53%)
Apr 06, 2023 0.9200 0.9500 0.9200 0.9400 44,774 +0.00(+0.00%)
Apr 05, 2023 0.9311 0.9498 0.9311 0.9400 152,946 +0.00(+0.00%)
Apr 04, 2023 0.9200 0.9494 0.9200 0.9400 167,528 -0.00(-0.01%)
Apr 03, 2023 0.9300 0.9500 0.9300 0.9401 96,272 +0.00(+0.01%)
Mar 31, 2023 0.9589 0.9589 0.9400 0.9400 81,473 +0.00(+0.00%)
Mar 30, 2023 0.9500 0.9599 0.9400 0.9400 56,593 -0.01(-1.05%)
Mar 29, 2023 0.9589 0.9699 0.9400 0.9500 104,954 +0.00(+0.03%)
Mar 28, 2023 0.9400 0.9600 0.9195 0.9497 100,165 +0.02(+2.12%)
Mar 27, 2023 0.9300 0.9694 0.9201 0.9300 67,982 -0.01(-1.07%)
Mar 24, 2023 0.9295 0.9700 0.9080 0.9401 76,501 +0.00(+0.01%)
Mar 23, 2023 0.9200 0.9600 0.9100 0.9400 111,772 +0.01(+1.08%)
Mar 22, 2023 0.9200 0.9482 0.9170 0.9300 71,269 -0.01(-1.06%)
Mar 21, 2023 0.9588 0.9600 0.9227 0.9400 84,094 +0.01(+1.08%)
Mar 20, 2023 0.9320 0.9413 0.9000 0.9300 285,535 +0.03(+3.82%)
Mar 17, 2023 0.9000 0.9700 0.8700 0.8958 303,852 -0.04(-4.70%)
Mar 16, 2023 0.9308 0.9648 0.8920 0.9400 175,873 +0.01(+0.99%)
Mar 15, 2023 0.9300 0.9699 0.8700 0.9308 213,541 -0.00(-0.45%)
Mar 14, 2023 0.9500 0.9700 0.9100 0.9350 284,072 +0.03(+2.75%)
Mar 13, 2023 0.9000 0.9500 0.8801 0.9100 600,642 +0.11(+13.78%)
Mar 10, 2023 0.8115 0.8235 0.7546 0.7998 317,462 -0.04(-4.79%)
Mar 09, 2023 0.8300 0.8862 0.8300 0.8400 166,374 +0.01(+1.20%)
Mar 08, 2023 0.8400 0.8412 0.7300 0.8300 1,268,933 -0.19(-18.63%)
Mar 07, 2023 1.050 1.050 1.020 1.020 111,546 -0.02(-1.92%)
Mar 06, 2023 1.060 1.060 1.020 1.040 95,542 -0.02(-1.89%)
Mar 03, 2023 1.020 1.070 1.020 1.060 89,949 +0.05(+4.95%)
Mar 02, 2023 1.030 1.090 1.010 1.010 107,155 -0.04(-3.81%)
Mar 01, 2023 1.080 1.130 1.050 1.050 116,239 -0.02(-1.87%)
Feb 28, 2023 1.030 1.090 1.010 1.070 111,637 +0.06(+5.94%)
Feb 27, 2023 0.9893 1.020 0.9664 1.010 353,856 +0.02(+2.02%)
Feb 24, 2023 0.9900 1.020 0.9600 0.9900 358,021 -0.01(-1.00%)
Feb 23, 2023 1.020 1.069 1.000 1.000 163,315 -0.02(-1.96%)
Feb 22, 2023 1.060 1.090 1.020 1.020 252,547 -0.01(-0.97%)
Feb 21, 2023 1.120 1.143 1.030 1.030 247,049 -0.08(-7.21%)
Feb 17, 2023 1.150 1.150 1.100 1.110 133,743 -0.04(-3.48%)
Feb 16, 2023 1.050 1.170 1.020 1.150 608,580 +0.09(+8.49%)
Feb 15, 2023 1.010 1.060 0.9801 1.060 269,446 +0.11(+11.06%)
Feb 14, 2023 0.9500 0.9800 0.9300 0.9544 59,508 +0.01(+1.53%)
Feb 13, 2023 0.9270 1.020 0.8750 0.9400 216,607 +0.02(+2.16%)
Feb 10, 2023 0.9979 1.040 0.8600 0.9201 270,976 -0.08(-7.98%)
Feb 09, 2023 0.9400 1.010 0.9400 0.9999 736,915 +0.04(+4.12%)
Feb 08, 2023 0.9900 1.060 0.9500 0.9603 511,913 -0.01(-1.41%)
Feb 07, 2023 0.9500 0.9939 0.9100 0.9740 216,454 +0.03(+3.07%)
Feb 06, 2023 0.8700 0.9657 0.8700 0.9450 218,034 +0.07(+8.62%)
Feb 03, 2023 0.8900 0.9432 0.8602 0.8700 343,753 +0.01(+1.15%)
Feb 02, 2023 0.8200 0.9000 0.8200 0.8601 350,415 +0.05(+5.56%)
Feb 01, 2023 0.8100 0.8500 0.7801 0.8148 279,473 +0.03(+4.06%)
Jan 31, 2023 0.7964 0.8105 0.7600 0.7830 223,752 -0.01(-0.89%)
Jan 30, 2023 0.8100 0.8100 0.7845 0.7900 76,393 -0.02(-1.86%)
Jan 27, 2023 0.8200 0.8300 0.7900 0.8050 174,821 -0.01(-1.83%)
Jan 26, 2023 0.7900 0.8300 0.7900 0.8200 233,630 +0.03(+3.80%)
Jan 25, 2023 0.8024 0.8198 0.7800 0.7900 67,639 -0.00(-0.03%)
Jan 24, 2023 0.8200 0.8200 0.7900 0.7902 190,576 -0.01(-0.85%)
Jan 23, 2023 0.8200 0.8498 0.7700 0.7970 344,652 -0.00(-0.38%)
Jan 20, 2023 0.7515 0.8399 0.7414 0.8000 184,438 +0.00(+0.00%)
Jan 19, 2023 0.7700 0.8000 0.7700 0.8000 42,958 +0.01(+0.78%)
Jan 18, 2023 0.8000 0.8340 0.7719 0.7938 114,833 +0.00(+0.32%)
Jan 17, 2023 0.7879 0.8000 0.7500 0.7913 202,640 +0.02(+2.77%)
Jan 13, 2023 0.7400 0.7798 0.7300 0.7700 117,818 +0.03(+4.05%)
Jan 12, 2023 0.7230 0.7500 0.7010 0.7400 154,559 +0.01(+0.71%)
Jan 11, 2023 0.7100 0.8000 0.7000 0.7348 332,587 +0.02(+3.49%)
Jan 10, 2023 0.7144 0.7300 0.6901 0.7100 77,080 -0.00(-0.01%)
Jan 09, 2023 0.7400 0.7400 0.6900 0.7101 191,714 +0.02(+2.91%)
Jan 06, 2023 0.6815 0.7000 0.6630 0.6900 136,917 +0.02(+2.39%)
Jan 05, 2023 0.6800 0.7100 0.6200 0.6739 298,863 +0.01(+2.04%)
Jan 04, 2023 0.6200 0.6700 0.6000 0.6604 728,235 +0.05(+8.26%)
Jan 03, 2023 0.6400 0.6500 0.6000 0.6100 273,722 -0.01(-1.61%)
Dec 30, 2022 0.5900 0.6300 0.5351 0.6200 859,339 +0.05(+8.77%)
Dec 29, 2022 0.5418 0.6000 0.5353 0.5700 975,836 +0.00(+0.23%)
Dec 28, 2022 0.5910 0.6300 0.5606 0.5687 328,928 -0.03(-5.56%)
Dec 27, 2022 0.6000 0.6500 0.5100 0.6022 308,483 +0.01(+2.29%)
Dec 23, 2022 0.5410 0.6100 0.5410 0.5887 248,065 +0.03(+5.12%)
Dec 22, 2022 0.5700 0.5700 0.5458 0.5600 213,483 -0.01(-1.75%)
Dec 21, 2022 0.5800 0.6000 0.5601 0.5700 298,972 -0.01(-1.72%)
Dec 20, 2022 0.6300 0.6300 0.5433 0.5800 402,422 -0.03(-4.92%)
Dec 19, 2022 0.6600 0.6600 0.5900 0.6100 271,323 -0.03(-4.69%)
Dec 16, 2022 0.6300 0.6669 0.6078 0.6400 439,777 +0.01(+1.46%)
Dec 15, 2022 0.6800 0.6997 0.6250 0.6308 265,024 -0.05(-7.24%)
Dec 14, 2022 0.6700 0.7093 0.6700 0.6800 165,476 +0.01(+1.49%)
Dec 13, 2022 0.6800 0.7146 0.6510 0.6700 412,869 +0.00(+0.00%)
Dec 12, 2022 0.6800 0.7300 0.6566 0.6700 242,437 -0.02(-2.90%)
Dec 09, 2022 0.7700 0.7700 0.6800 0.6900 578,969 -0.05(-6.78%)
Dec 08, 2022 0.7599 0.8000 0.7200 0.7402 1,752,344 -0.01(-1.23%)
Dec 07, 2022 0.7810 0.8100 0.7494 0.7494 190,398 -0.04(-4.58%)
Dec 06, 2022 0.8400 0.8581 0.7854 0.7854 142,187 -0.05(-6.50%)
Dec 05, 2022 0.9300 0.9300 0.8350 0.8400 220,374 -0.05(-5.62%)
Dec 02, 2022 0.9100 0.9275 0.8900 0.8900 190,599 -0.01(-1.11%)
Dec 01, 2022 0.9500 0.9500 0.8800 0.9000 209,164 -0.03(-3.23%)
Nov 30, 2022 1.000 1.000 0.9300 0.9300 132,403 -0.05(-5.10%)
Nov 29, 2022 0.8803 1.010 0.8722 0.9800 3,429,897 +0.10(+11.36%)
Nov 28, 2022 0.8800 0.8847 0.8600 0.8800 170,362 +0.03(+3.53%)
Nov 25, 2022 0.8800 0.8800 0.8300 0.8500 84,339 -0.03(-3.94%)
Nov 23, 2022 0.8723 0.8900 0.8601 0.8849 82,813 +0.03(+4.11%)
Nov 22, 2022 0.9500 0.9500 0.8300 0.8500 463,619 -0.08(-8.61%)
Nov 21, 2022 0.9500 0.9600 0.9200 0.9301 97,486 -0.03(-3.12%)
Nov 18, 2022 0.9748 0.9961 0.9500 0.9601 54,142 -0.00(-0.36%)
Nov 17, 2022 0.9948 0.9973 0.9600 0.9636 97,450 -0.03(-3.14%)
Nov 16, 2022 1.020 1.020 0.9450 0.9948 129,563 +0.04(+4.04%)
Nov 15, 2022 0.9500 1.010 0.9500 0.9562 524,002 +0.01(+1.17%)
Nov 14, 2022 0.9300 0.9799 0.9000 0.9451 417,108 -0.00(-0.47%)
Nov 11, 2022 0.9500 0.9600 0.9300 0.9496 296,180 +0.04(+4.62%)
Nov 10, 2022 1.010 1.057 0.9077 0.9077 1,560,098 -0.11(-11.01%)
Nov 09, 2022 1.130 1.150 1.020 1.020 175,023 -0.09(-8.11%)
Nov 08, 2022 1.070 1.139 1.065 1.110 119,605 +0.04(+3.74%)
Nov 07, 2022 1.060 1.100 1.050 1.070 97,954 +0.02(+1.90%)
Nov 04, 2022 1.110 1.120 1.030 1.050 115,833 -0.07(-6.25%)
Nov 03, 2022 1.070 1.130 1.060 1.120 67,080 +0.02(+1.82%)
Nov 02, 2022 1.170 1.170 1.100 1.100 59,913 -0.07(-5.98%)
Nov 01, 2022 1.080 1.170 1.080 1.170 167,416 +0.11(+10.38%)
Oct 31, 2022 1.030 1.110 1.030 1.060 161,106 +0.01(+0.95%)
Oct 28, 2022 1.060 1.060 1.040 1.050 145,044 -0.02(-1.87%)
Oct 27, 2022 1.080 1.080 1.060 1.070 83,879 +0.02(+1.90%)
Oct 26, 2022 1.060 1.073 1.050 1.050 58,349 +0.00(+0.00%)
Oct 25, 2022 1.040 1.073 1.040 1.050 175,207 +0.01(+0.96%)
Oct 24, 2022 1.030 1.055 1.010 1.040 192,211 +0.03(+2.97%)
Oct 21, 2022 1.020 1.047 1.010 1.010 97,765 -0.01(-0.98%)
Oct 20, 2022 1.030 1.075 1.020 1.020 93,702 -0.02(-1.92%)
Oct 19, 2022 1.080 1.090 1.040 1.040 124,531 -0.04(-3.70%)
Oct 18, 2022 1.040 1.100 1.040 1.080 89,845 +0.02(+1.89%)
Oct 17, 2022 1.100 1.116 1.050 1.060 159,474 -0.02(-1.85%)
Oct 14, 2022 1.120 1.120 1.060 1.080 79,060 -0.01(-0.92%)
Oct 13, 2022 1.090 1.110 1.030 1.090 158,188 -0.03(-2.68%)
Oct 12, 2022 1.070 1.120 1.010 1.120 118,516 +0.06(+5.66%)
Oct 11, 2022 1.150 1.150 1.050 1.060 330,902 -0.08(-7.02%)
Oct 10, 2022 1.140 1.170 1.140 1.140 258,433 -0.02(-1.72%)
Oct 07, 2022 1.190 1.210 1.150 1.160 79,383 -0.03(-2.52%)
Oct 06, 2022 1.170 1.230 1.160 1.190 198,162 -0.01(-0.83%)
Oct 05, 2022 1.190 1.200 1.170 1.200 106,129 +0.02(+1.69%)
Oct 04, 2022 1.140 1.230 1.140 1.180 292,198 +0.03(+2.61%)
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.