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

Synchronoss Technologies Inc (NQ: SNCR )

6.268 -0.042 (-0.67%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
Dec 31, 2018 5.730 6.210 5.730 6.140 455,100 +0.44(+7.72%)
Dec 28, 2018 5.490 5.710 5.480 5.700 295,500 +0.21(+3.83%)
Dec 27, 2018 5.500 5.583 5.310 5.490 368,903 -0.02(-0.36%)
Dec 26, 2018 5.650 5.710 5.500 5.510 321,940 -0.09(-1.61%)
Dec 24, 2018 5.610 5.690 5.590 5.600 233,300 -0.06(-1.06%)
Dec 21, 2018 6.310 6.310 5.550 5.660 1,696,800 -0.63(-10.02%)
Dec 20, 2018 6.390 6.420 6.090 6.290 321,848 -0.12(-1.87%)
Dec 19, 2018 6.160 6.450 6.160 6.410 565,962 +0.25(+4.06%)
Dec 18, 2018 5.980 6.230 5.940 6.160 421,889 +0.21(+3.53%)
Dec 17, 2018 5.700 6.030 5.700 5.950 459,594 +0.25(+4.39%)
Dec 14, 2018 5.910 5.930 5.700 5.700 308,200 -0.27(-4.52%)
Dec 13, 2018 6.200 6.280 5.900 5.970 228,783 -0.20(-3.24%)
Dec 12, 2018 6.190 6.250 6.100 6.170 153,206 +0.03(+0.49%)
Dec 11, 2018 6.160 6.290 6.010 6.140 301,632 +0.05(+0.82%)
Dec 10, 2018 6.350 6.370 6.070 6.090 338,783 +0.10(+1.67%)
Dec 07, 2018 6.100 6.120 5.970 5.990 525,700 -0.11(-1.80%)
Dec 06, 2018 5.960 6.120 5.880 6.100 307,889 +0.04(+0.66%)
Dec 04, 2018 5.990 6.150 5.970 6.060 270,100 +0.09(+1.51%)
Dec 03, 2018 6.240 6.241 5.950 5.970 400,508 -0.23(-3.71%)
Nov 30, 2018 6.000 6.230 5.980 6.200 269,800 +0.16(+2.65%)
Nov 29, 2018 6.040 6.060 5.980 6.040 188,873 +0.00(+0.00%)
Nov 28, 2018 6.000 6.105 5.980 6.040 193,954 +0.06(+1.00%)
Nov 27, 2018 5.980 6.040 5.980 5.980 83,891 -0.03(-0.50%)
Nov 26, 2018 6.110 6.220 6.010 6.010 185,091 -0.07(-1.15%)
Nov 23, 2018 6.230 6.300 6.060 6.080 88,500 -0.22(-3.49%)
Nov 21, 2018 6.300 6.300 6.300 0 -0.05(-0.79%)
Nov 20, 2018 6.340 6.410 6.180 6.350 313,169 +0.06(+0.95%)
Nov 19, 2018 6.000 6.420 6.000 6.290 1,596,191 +0.26(+4.31%)
Nov 16, 2018 5.900 6.090 5.790 6.030 350,400 +0.14(+2.38%)
Nov 15, 2018 5.860 5.970 5.730 5.890 242,420 +0.02(+0.34%)
Nov 14, 2018 5.960 5.990 5.750 5.870 402,870 -0.04(-0.68%)
Nov 13, 2018 5.850 5.960 5.850 5.910 245,731 -0.02(-0.34%)
Nov 12, 2018 6.140 6.150 5.800 5.930 524,546 -0.24(-3.89%)
Nov 09, 2018 6.170 6.210 6.100 6.170 266,800 -0.03(-0.48%)
Nov 08, 2018 6.300 6.400 6.100 6.200 775,058 +0.07(+1.14%)
Nov 07, 2018 6.110 6.250 5.980 6.130 440,265 +0.07(+1.16%)
Nov 06, 2018 6.020 6.160 5.940 6.060 107,512 +0.01(+0.17%)
Nov 05, 2018 6.120 6.250 6.000 6.050 135,612 -0.15(-2.42%)
Nov 02, 2018 6.290 6.310 6.080 6.200 101,600 -0.07(-1.12%)
Nov 01, 2018 5.950 6.480 5.840 6.270 380,524 +0.35(+5.91%)
Oct 31, 2018 5.920 6.070 5.825 5.920 156,100 +0.05(+0.85%)
Oct 30, 2018 5.800 6.003 5.750 5.870 212,749 +0.02(+0.34%)
Oct 29, 2018 6.090 6.090 5.780 5.850 172,336 -0.20(-3.31%)
Oct 26, 2018 6.130 6.240 5.950 6.050 220,100 -0.14(-2.26%)
Oct 25, 2018 6.190 6.280 6.010 6.190 106,613 -0.01(-0.16%)
Oct 24, 2018 6.260 6.350 6.160 6.200 271,912 -0.06(-0.96%)
Oct 23, 2018 6.280 6.440 6.120 6.260 211,349 -0.06(-0.95%)
Oct 22, 2018 6.210 6.580 6.210 6.320 294,294 +0.07(+1.12%)
Oct 19, 2018 6.210 6.360 6.110 6.250 212,800 +0.04(+0.64%)
Oct 18, 2018 6.200 6.450 6.180 6.210 550,245 -0.02(-0.32%)
Oct 17, 2018 6.040 6.280 6.040 6.230 251,486 +0.13(+2.13%)
Oct 16, 2018 6.190 6.280 5.980 6.100 286,718 -0.08(-1.29%)
Oct 15, 2018 6.020 6.300 5.950 6.180 216,748 +0.21(+3.52%)
Oct 12, 2018 5.950 6.010 5.730 5.970 245,800 +0.01(+0.17%)
Oct 11, 2018 6.120 6.250 5.900 5.960 473,593 -0.20(-3.25%)
Oct 10, 2018 6.350 6.400 6.110 6.160 465,612 -0.23(-3.60%)
Oct 09, 2018 6.380 6.500 6.200 6.390 287,432 -0.05(-0.78%)
Oct 08, 2018 6.410 6.520 6.310 6.440 220,952 -0.06(-0.92%)
Oct 05, 2018 6.380 6.640 6.140 6.500 155,500 +0.17(+2.69%)
Oct 04, 2018 6.200 6.530 6.200 6.330 282,777 -0.27(-4.09%)
Oct 03, 2018 6.590 6.827 6.440 6.600 322,978 -0.05(-0.75%)
Oct 02, 2018 6.820 6.980 6.600 6.650 376,381 -0.35(-5.00%)
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.