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 29, 2009 11.86 12.23 11.60 12.14 122,221 +0.36(+3.06%)
May 28, 2009 12.12 12.18 11.55 11.78 126,962 -0.26(-2.16%)
May 27, 2009 12.13 12.70 12.00 12.04 168,369 -0.12(-0.99%)
May 26, 2009 11.32 12.40 11.26 12.16 237,082 +0.85(+7.52%)
May 22, 2009 11.19 11.56 11.05 11.31 121,403 +0.17(+1.53%)
May 21, 2009 11.47 11.60 10.82 11.14 140,433 -0.47(-4.05%)
May 20, 2009 11.87 11.88 11.56 11.61 135,333 -0.19(-1.61%)
May 19, 2009 11.70 11.91 11.39 11.80 148,066 +0.05(+0.43%)
May 18, 2009 11.31 11.82 11.12 11.75 155,368 +0.44(+3.89%)
May 15, 2009 11.74 11.87 11.18 11.31 158,028 -0.42(-3.58%)
May 14, 2009 10.98 11.98 10.96 11.73 282,963 +0.88(+8.11%)
May 13, 2009 11.30 11.34 10.65 10.85 488,936 -0.61(-5.32%)
May 12, 2009 11.98 12.07 11.16 11.46 339,141 -0.61(-5.05%)
May 11, 2009 12.12 12.31 12.02 12.07 269,296 -0.21(-1.71%)
May 08, 2009 12.46 12.64 12.00 12.28 328,051 +0.01(+0.08%)
May 07, 2009 13.49 13.51 12.05 12.27 735,150 -1.04(-7.81%)
May 06, 2009 13.60 13.60 12.91 13.31 156,570 -0.13(-0.97%)
May 05, 2009 13.46 13.65 13.20 13.44 174,841 -0.11(-0.81%)
May 04, 2009 13.38 13.56 13.11 13.55 171,628 +0.27(+2.03%)
May 01, 2009 13.27 13.51 13.03 13.28 138,886 +0.00(+0.00%)
Apr 30, 2009 14.05 14.05 13.26 13.28 158,999 -0.63(-4.53%)
Apr 29, 2009 13.47 14.45 13.15 13.91 255,774 +0.53(+3.96%)
Apr 28, 2009 13.33 13.68 13.08 13.38 151,121 -0.12(-0.89%)
Apr 27, 2009 13.64 14.00 13.33 13.50 230,605 -0.22(-1.60%)
Apr 24, 2009 13.41 14.01 13.21 13.72 212,315 +0.45(+3.39%)
Apr 23, 2009 13.18 13.75 12.98 13.27 218,181 +0.24(+1.84%)
Apr 22, 2009 12.15 13.44 12.15 13.03 411,216 +0.73(+5.93%)
Apr 21, 2009 12.24 12.66 12.20 12.30 193,402 -0.04(-0.32%)
Apr 20, 2009 12.70 12.70 12.09 12.34 158,540 -0.64(-4.93%)
Apr 17, 2009 12.84 13.92 12.73 12.98 649,218 +0.17(+1.33%)
Apr 16, 2009 12.72 12.88 12.29 12.81 232,537 +0.25(+1.99%)
Apr 15, 2009 12.56 12.79 12.20 12.56 124,254 -0.16(-1.26%)
Apr 14, 2009 12.66 12.89 12.46 12.72 172,473 -0.25(-1.93%)
Apr 13, 2009 12.89 13.10 12.72 12.97 156,724 -0.06(-0.46%)
Apr 09, 2009 12.58 13.30 12.40 13.03 213,780 +0.62(+5.00%)
Apr 08, 2009 12.35 12.62 12.25 12.41 110,381 +0.15(+1.22%)
Apr 07, 2009 12.74 12.90 12.18 12.26 136,688 -0.74(-5.69%)
Apr 06, 2009 12.87 13.00 12.50 13.00 142,489 +0.01(+0.08%)
Apr 03, 2009 12.68 13.08 12.62 12.99 164,240 +0.31(+2.44%)
Apr 02, 2009 12.33 12.89 12.27 12.68 292,294 +0.43(+3.51%)
Apr 01, 2009 12.15 12.40 12.01 12.25 211,841 -0.01(-0.08%)
Mar 31, 2009 12.18 12.46 11.98 12.26 256,323 +0.26(+2.17%)
Mar 30, 2009 12.25 12.55 11.79 12.00 201,704 -1.16(-8.81%)
Mar 26, 2009 12.74 13.45 12.58 13.16 484,724 +0.51(+4.03%)
Mar 25, 2009 12.40 12.75 12.29 12.65 333,829 +0.35(+2.85%)
Mar 24, 2009 12.42 12.55 12.04 12.30 350,494 -0.39(-3.07%)
Mar 23, 2009 12.39 12.71 12.02 12.69 321,830 +0.66(+5.49%)
Mar 20, 2009 12.42 12.52 11.90 12.03 293,608 -0.28(-2.27%)
Mar 19, 2009 12.17 12.81 11.98 12.31 559,147 +0.24(+1.99%)
Mar 18, 2009 11.45 12.17 11.12 12.07 498,611 +0.70(+6.16%)
Mar 17, 2009 10.36 11.37 10.35 11.37 248,451 +1.03(+9.96%)
Mar 16, 2009 10.71 10.80 10.23 10.34 165,898 -0.27(-2.54%)
Mar 13, 2009 10.91 10.91 10.41 10.61 105,879 -0.26(-2.39%)
Mar 12, 2009 10.39 10.91 10.09 10.87 177,952 +0.44(+4.22%)
Mar 11, 2009 10.10 10.66 9.880 10.43 175,172 +0.39(+3.88%)
Mar 10, 2009 9.120 10.08 8.850 10.04 189,611 +1.13(+12.68%)
Mar 09, 2009 8.960 9.320 8.740 8.910 135,565 -0.15(-1.66%)
Mar 06, 2009 9.160 9.380 8.780 9.060 240,327 +0.01(+0.11%)
Mar 05, 2009 9.500 9.620 9.000 9.050 249,180 -0.60(-6.22%)
Mar 04, 2009 9.200 9.880 9.060 9.650 222,900 +0.69(+7.70%)
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.