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 24, 2011 28.92 29.22 27.83 28.07 314,447 -0.91(-3.14%)
May 23, 2011 30.59 30.59 28.92 28.98 257,758 -1.86(-6.03%)
May 20, 2011 31.30 31.36 30.69 30.84 155,126 -0.68(-2.17%)
May 19, 2011 31.69 31.90 31.22 31.52 253,057 -0.01(-0.02%)
May 18, 2011 30.77 31.80 30.65 31.53 201,195 +0.78(+2.54%)
May 17, 2011 31.58 31.60 30.37 30.75 253,486 -1.12(-3.51%)
May 16, 2011 32.15 32.68 31.63 31.87 228,235 -0.63(-1.94%)
May 13, 2011 32.93 33.42 32.43 32.50 151,062 -0.40(-1.22%)
May 12, 2011 32.92 33.51 32.53 32.90 163,048 -0.25(-0.75%)
May 11, 2011 34.00 34.20 32.79 33.15 327,814 -1.09(-3.18%)
May 10, 2011 34.45 34.60 34.03 34.24 236,568 -0.03(-0.09%)
May 09, 2011 33.04 34.41 33.04 34.27 428,720 +1.04(+3.13%)
May 06, 2011 33.28 34.02 32.80 33.23 277,925 +0.23(+0.70%)
May 05, 2011 32.34 33.19 32.01 33.00 350,264 +0.49(+1.51%)
May 04, 2011 32.96 33.88 31.93 32.51 907,790 +1.86(+6.07%)
May 03, 2011 31.59 31.62 30.60 30.65 517,440 -0.76(-2.42%)
May 02, 2011 31.38 32.45 31.24 31.41 307,994 -0.79(-2.45%)
Apr 29, 2011 31.22 32.47 31.00 32.20 266,469 +1.14(+3.67%)
Apr 28, 2011 31.24 31.24 30.80 31.06 132,543 -0.15(-0.48%)
Apr 27, 2011 30.75 31.28 30.45 31.21 258,779 +0.53(+1.73%)
Apr 26, 2011 31.99 32.04 30.64 30.68 204,544 -1.12(-3.52%)
Apr 25, 2011 32.09 32.14 31.53 31.80 149,643 -0.48(-1.49%)
Apr 21, 2011 32.24 32.30 31.68 32.28 183,858 +0.41(+1.29%)
Apr 20, 2011 31.89 32.09 31.41 31.87 346,884 +0.30(+0.95%)
Apr 19, 2011 32.14 32.24 31.10 31.57 180,127 -0.38(-1.19%)
Apr 18, 2011 32.27 32.80 31.67 31.95 142,085 -1.13(-3.42%)
Apr 15, 2011 33.10 33.21 32.66 33.08 212,507 -0.15(-0.45%)
Apr 14, 2011 30.68 33.30 30.68 33.23 328,183 +2.11(+6.78%)
Apr 13, 2011 32.02 32.07 31.04 31.12 491,075 -0.63(-1.98%)
Apr 12, 2011 32.33 32.33 31.51 31.75 303,286 -0.95(-2.91%)
Apr 11, 2011 33.34 33.48 32.29 32.70 207,894 -0.78(-2.33%)
Apr 08, 2011 34.09 34.09 33.32 33.48 144,029 -0.37(-1.09%)
Apr 07, 2011 34.02 34.49 33.62 33.85 152,807 -0.17(-0.50%)
Apr 06, 2011 34.59 34.90 33.88 34.02 241,900 -0.85(-2.44%)
Apr 05, 2011 34.73 35.07 34.48 34.87 134,238 +0.09(+0.26%)
Apr 04, 2011 35.59 35.79 34.15 34.78 315,745 -0.36(-1.02%)
Apr 01, 2011 35.00 35.30 34.57 35.14 275,820 +0.39(+1.12%)
Mar 31, 2011 34.40 35.00 34.18 34.75 346,433 +0.33(+0.96%)
Mar 30, 2011 34.42 34.42 33.77 34.42 206,570 +0.50(+1.47%)
Mar 29, 2011 33.03 34.22 32.75 33.92 210,514 +0.74(+2.23%)
Mar 28, 2011 33.60 33.68 32.90 33.18 226,137 -0.32(-0.96%)
Mar 25, 2011 32.43 33.63 32.34 33.50 373,623 +1.16(+3.59%)
Mar 24, 2011 32.17 32.46 31.93 32.34 207,387 +0.44(+1.38%)
Mar 23, 2011 32.01 32.34 31.50 31.90 207,709 -0.45(-1.39%)
Mar 22, 2011 33.46 33.57 32.22 32.35 236,897 -0.90(-2.71%)
Mar 21, 2011 32.95 33.34 31.56 33.25 579,852 +2.08(+6.67%)
Mar 18, 2011 31.03 31.74 30.54 31.17 305,192 +0.36(+1.17%)
Mar 17, 2011 32.40 32.42 30.80 30.81 277,753 -1.12(-3.51%)
Mar 16, 2011 31.36 32.83 31.24 31.93 280,323 +0.36(+1.14%)
Mar 15, 2011 30.77 31.74 30.31 31.57 245,257 -0.19(-0.60%)
Mar 14, 2011 31.02 31.92 31.01 31.76 213,661 +0.38(+1.21%)
Mar 11, 2011 31.23 31.73 30.99 31.38 173,927 -0.11(-0.35%)
Mar 10, 2011 31.56 31.96 30.90 31.49 302,702 -0.60(-1.87%)
Mar 09, 2011 32.75 33.09 32.08 32.09 274,514 -1.25(-3.75%)
Mar 08, 2011 33.13 33.76 32.40 33.34 216,647 +0.07(+0.21%)
Mar 07, 2011 34.85 34.88 32.73 33.27 197,732 -1.27(-3.68%)
Mar 04, 2011 34.02 34.54 33.70 34.54 306,204 +0.65(+1.92%)
Mar 03, 2011 33.32 34.45 33.32 33.89 167,254 +0.77(+2.32%)
Mar 02, 2011 33.37 33.85 32.79 33.12 185,036 -0.38(-1.13%)
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.