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

Synchronoss Technologies Inc (NQ: SNCR )

6.270 -0.040 (-0.63%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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 +0.01(+0.51%)
Jun 14, 2023 1.000 1.000 0.9800 0.9800 55,873 -0.01(-1.01%)
Jun 13, 2023 1.000 1.020 0.9850 0.9900 89,242 -0.01(-1.00%)
Jun 12, 2023 1.000 1.010 0.9850 1.000 57,445 +0.01(+1.00%)
Jun 09, 2023 1.030 1.040 0.9900 0.9901 165,295 -0.02(-1.97%)
Jun 08, 2023 1.000 1.030 0.9800 1.010 40,190 +0.03(+2.61%)
Jun 07, 2023 0.9918 1.010 0.9700 0.9843 113,123 +0.01(+1.47%)
Jun 06, 2023 1.030 1.030 0.9700 0.9700 48,988 -0.06(-5.83%)
Jun 05, 2023 1.030 1.030 1.010 1.030 95,453 +0.02(+1.98%)
Jun 02, 2023 0.9800 1.040 0.9701 1.010 168,146 +0.03(+3.20%)
Jun 01, 2023 0.9300 1.000 0.9300 0.9787 48,481 +0.02(+1.95%)
May 31, 2023 0.9500 1.000 0.9300 0.9600 86,066 -0.01(-0.60%)
May 30, 2023 0.9009 0.9800 0.9001 0.9658 182,832 +0.05(+5.54%)
May 26, 2023 0.9011 0.9252 0.9000 0.9151 153,191 -0.01(-0.57%)
May 25, 2023 0.9201 0.9400 0.8850 0.9203 132,335 -0.01(-0.88%)
May 24, 2023 0.9118 0.9395 0.9100 0.9285 35,263 -0.01(-1.22%)
May 23, 2023 0.8901 0.9500 0.8901 0.9400 149,822 +0.03(+3.52%)
May 22, 2023 0.8739 0.9100 0.8739 0.9080 47,413 +0.01(+0.90%)
May 19, 2023 0.8800 0.9000 0.8751 0.8999 62,672 -0.00(-0.01%)
May 18, 2023 0.8800 0.9000 0.8800 0.9000 67,220 +0.00(+0.00%)
May 17, 2023 0.8600 0.9000 0.8600 0.9000 71,707 +0.02(+2.41%)
May 16, 2023 0.8600 0.9000 0.8600 0.8788 101,261 -0.02(-1.81%)
May 15, 2023 0.8900 0.9000 0.8850 0.8950 29,189 +0.01(+1.06%)
May 12, 2023 0.8800 0.8901 0.8551 0.8856 78,683 +0.01(+0.64%)
May 11, 2023 0.8500 0.9000 0.8500 0.8800 79,833 +0.02(+2.37%)
May 10, 2023 0.8899 0.8899 0.8249 0.8596 103,618 -0.01(-0.74%)
May 09, 2023 0.8800 0.8899 0.8500 0.8660 119,965 -0.03(-3.46%)
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%)
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.