Skip to main content

Synchronoss Technologies Inc (NQ: SNCR )

8.350 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 1.560 1.630 1.480 1.520 145,394 -0.08(-5.00%)
May 27, 2022 1.540 1.615 1.534 1.600 372,659 +0.07(+4.58%)
May 26, 2022 1.450 1.630 1.450 1.530 132,785 +0.10(+6.99%)
May 25, 2022 1.420 1.480 1.378 1.430 95,022 -0.01(-0.69%)
May 24, 2022 1.500 1.520 1.390 1.440 336,339 -0.06(-4.00%)
May 23, 2022 1.520 1.546 1.499 1.500 183,962 -0.04(-2.60%)
May 20, 2022 1.610 1.647 1.520 1.540 246,300 -0.07(-4.35%)
May 19, 2022 1.590 1.629 1.520 1.610 134,920 +0.04(+2.55%)
May 18, 2022 1.560 1.600 1.525 1.570 118,126 +0.04(+2.61%)
May 17, 2022 1.430 1.590 1.430 1.530 280,360 +0.12(+8.51%)
May 16, 2022 1.480 1.580 1.400 1.410 224,666 -0.05(-3.42%)
May 13, 2022 1.200 1.480 1.200 1.460 449,292 +0.27(+22.69%)
May 12, 2022 1.260 1.260 1.160 1.190 319,030 -0.05(-4.03%)
May 11, 2022 1.210 1.340 1.160 1.240 402,298 +0.11(+9.73%)
May 10, 2022 1.220 1.220 1.060 1.130 534,330 -0.06(-5.04%)
May 09, 2022 1.210 1.220 1.180 1.190 259,369 -0.04(-3.25%)
May 06, 2022 1.280 1.280 1.210 1.230 181,823 -0.04(-3.15%)
May 05, 2022 1.350 1.350 1.250 1.270 234,633 -0.08(-5.93%)
May 04, 2022 1.340 1.350 1.310 1.350 183,144 -0.01(-0.74%)
May 03, 2022 1.340 1.420 1.335 1.360 183,888 +0.03(+2.26%)
May 02, 2022 1.270 1.340 1.240 1.330 138,981 +0.05(+3.91%)
Apr 29, 2022 1.310 1.330 1.260 1.280 194,666 -0.03(-2.29%)
Apr 28, 2022 1.310 1.340 1.255 1.310 268,853 +0.00(+0.00%)
Apr 27, 2022 1.370 1.400 1.305 1.310 141,609 -0.09(-6.43%)
Apr 26, 2022 1.340 1.450 1.308 1.400 372,827 +0.07(+5.26%)
Apr 25, 2022 1.360 1.380 1.325 1.330 109,054 -0.04(-2.92%)
Apr 22, 2022 1.380 1.430 1.360 1.370 238,611 -0.03(-2.14%)
Apr 21, 2022 1.450 1.460 1.390 1.400 149,091 -0.06(-4.11%)
Apr 20, 2022 1.510 1.510 1.450 1.460 70,656 -0.04(-2.67%)
Apr 19, 2022 1.520 1.560 1.464 1.500 71,076 -0.02(-1.32%)
Apr 18, 2022 1.540 1.540 1.480 1.520 225,073 -0.01(-0.65%)
Apr 14, 2022 1.600 1.630 1.525 1.530 197,919 -0.07(-4.38%)
Apr 13, 2022 1.570 1.610 1.570 1.600 220,513 +0.02(+1.27%)
Apr 12, 2022 1.630 1.670 1.580 1.580 120,046 -0.05(-3.07%)
Apr 11, 2022 1.620 1.669 1.610 1.630 88,343 -0.03(-1.81%)
Apr 08, 2022 1.600 1.710 1.560 1.660 222,889 +0.05(+3.11%)
Apr 07, 2022 1.720 1.720 1.610 1.610 106,427 -0.12(-6.94%)
Apr 06, 2022 1.740 1.795 1.670 1.730 284,872 -0.03(-1.70%)
Apr 05, 2022 1.860 1.870 1.740 1.760 203,508 -0.11(-6.13%)
Apr 04, 2022 1.750 1.910 1.750 1.875 446,166 +0.14(+7.76%)
Apr 01, 2022 1.740 1.760 1.710 1.740 118,851 +0.01(+0.58%)
Mar 31, 2022 1.720 1.760 1.710 1.730 227,718 +0.01(+0.58%)
Mar 30, 2022 1.710 1.755 1.710 1.720 258,202 -0.03(-1.71%)
Mar 29, 2022 1.750 1.770 1.700 1.750 406,082 +0.03(+1.74%)
Mar 28, 2022 1.740 1.760 1.690 1.720 319,147 -0.01(-0.58%)
Mar 25, 2022 1.740 1.740 1.660 1.730 186,834 +0.00(+0.00%)
Mar 24, 2022 1.680 1.740 1.671 1.730 321,795 +0.06(+3.59%)
Mar 23, 2022 1.730 1.765 1.650 1.670 278,203 -0.06(-3.47%)
Mar 22, 2022 1.830 1.860 1.715 1.730 901,388 -0.10(-5.46%)
Mar 21, 2022 1.830 1.830 1.785 1.830 759,798 +0.00(+0.00%)
Mar 18, 2022 1.730 1.840 1.691 1.830 864,912 +0.07(+3.98%)
Mar 17, 2022 1.620 1.760 1.620 1.760 655,327 +0.11(+6.67%)
Mar 16, 2022 1.590 1.710 1.545 1.650 1,407,238 +0.11(+7.14%)
Mar 15, 2022 1.380 1.550 1.370 1.540 1,445,585 +0.23(+17.56%)
Mar 14, 2022 1.290 1.420 1.265 1.310 941,612 +0.03(+2.34%)
Mar 11, 2022 1.210 1.329 1.160 1.280 1,641,008 +0.09(+7.56%)
Mar 10, 2022 1.280 1.290 1.145 1.190 2,822,948 -0.10(-7.75%)
Mar 09, 2022 1.470 1.484 1.280 1.290 2,257,333 -0.16(-11.03%)
Mar 08, 2022 1.410 1.490 1.410 1.450 484,425 +0.03(+2.11%)
Mar 07, 2022 1.440 1.460 1.415 1.420 350,187 -0.04(-2.74%)
Mar 04, 2022 1.480 1.510 1.445 1.460 321,811 -0.02(-1.35%)
Mar 03, 2022 1.540 1.540 1.460 1.480 629,249 -0.05(-3.27%)
Mar 02, 2022 1.530 1.610 1.490 1.530 416,639 +0.00(+0.00%)
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.