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

Synchronoss Technologies Inc (NQ: SNCR )

7.960 -1.190 (-13.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2008 11.70 12.11 11.62 11.72 284,568 -0.19(-1.60%)
Jul 30, 2008 12.02 12.20 11.63 11.91 224,405 -0.09(-0.75%)
Jul 29, 2008 12.00 12.02 11.09 12.00 391,741 +0.90(+8.11%)
Jul 28, 2008 11.54 11.80 11.00 11.10 412,044 -0.50(-4.31%)
Jul 25, 2008 11.57 11.81 11.40 11.60 496,153 +0.22(+1.93%)
Jul 24, 2008 12.31 12.42 11.35 11.38 405,755 -0.87(-7.10%)
Jul 23, 2008 11.32 12.43 11.31 12.25 834,375 +0.90(+7.93%)
Jul 22, 2008 11.05 11.45 11.00 11.35 767,896 +0.13(+1.16%)
Jul 21, 2008 10.95 11.42 10.89 11.22 673,025 +0.32(+2.94%)
Jul 18, 2008 10.99 11.00 10.60 10.90 381,313 -0.09(-0.82%)
Jul 17, 2008 10.70 11.00 10.44 10.99 410,686 +0.33(+3.10%)
Jul 16, 2008 10.48 10.75 10.18 10.66 882,082 +0.20(+1.91%)
Jul 15, 2008 10.07 10.74 9.900 10.46 833,237 +0.24(+2.35%)
Jul 14, 2008 10.09 10.31 9.880 10.22 965,615 +0.21(+2.10%)
Jul 11, 2008 8.970 10.25 8.600 10.01 1,749,845 +0.90(+9.88%)
Jul 10, 2008 8.850 9.330 8.850 9.110 528,429 +0.27(+3.05%)
Jul 09, 2008 9.020 9.230 8.830 8.840 663,758 -0.20(-2.21%)
Jul 08, 2008 8.500 9.040 8.340 9.040 387,631 +0.55(+6.48%)
Jul 07, 2008 8.580 8.730 8.400 8.490 712,750 -0.02(-0.24%)
Jul 04, 2008 8.630 8.630 8.180 8.510 538,512 +0.00(+0.00%)
Jul 03, 2008 8.630 8.630 8.180 8.510 538,512 -0.07(-0.82%)
Jul 02, 2008 9.080 9.130 8.490 8.580 678,266 -0.49(-5.40%)
Jul 01, 2008 8.900 9.100 8.700 9.070 1,061,836 +0.04(+0.44%)
Jun 30, 2008 9.100 9.400 8.930 9.030 705,690 -0.09(-0.99%)
Jun 27, 2008 9.210 9.400 8.950 9.120 1,192,241 -0.16(-1.72%)
Jun 26, 2008 9.910 10.00 9.210 9.280 821,445 -0.59(-5.98%)
Jun 25, 2008 10.00 10.05 9.670 9.870 806,714 -0.12(-1.20%)
Jun 24, 2008 10.05 10.23 9.820 9.990 990,733 -0.15(-1.48%)
Jun 23, 2008 10.73 10.85 10.10 10.14 633,480 -0.49(-4.61%)
Jun 20, 2008 11.34 11.40 10.52 10.63 1,002,493 -0.91(-7.89%)
Jun 19, 2008 10.34 11.54 10.02 11.54 2,240,015 +1.16(+11.18%)
Jun 18, 2008 10.57 10.62 10.30 10.38 1,084,367 -0.23(-2.17%)
Jun 17, 2008 11.04 11.21 10.59 10.61 1,122,313 -0.30(-2.75%)
Jun 16, 2008 10.90 11.05 10.75 10.91 747,215 +0.00(+0.00%)
Jun 13, 2008 10.76 10.96 10.50 10.91 1,024,666 +0.12(+1.11%)
Jun 12, 2008 10.65 11.08 10.65 10.79 1,231,328 +0.14(+1.31%)
Jun 11, 2008 10.98 11.07 10.38 10.65 3,201,467 -0.38(-3.45%)
Jun 10, 2008 11.25 12.58 10.76 11.03 6,783,672 -2.28(-17.13%)
Jun 09, 2008 14.71 14.94 13.28 13.31 2,396,587 -1.13(-7.83%)
Jun 06, 2008 14.33 14.99 14.01 14.44 1,892,512 +0.01(+0.07%)
Jun 05, 2008 13.82 14.55 13.74 14.43 1,308,229 +0.59(+4.26%)
Jun 04, 2008 13.44 13.98 13.44 13.84 1,126,570 +0.59(+4.45%)
Jun 03, 2008 13.26 13.69 13.20 13.25 1,122,170 +0.01(+0.08%)
Jun 02, 2008 13.22 13.65 13.11 13.24 924,601 -0.05(-0.38%)
May 30, 2008 13.24 13.35 13.01 13.29 465,939 +0.10(+0.76%)
May 29, 2008 13.24 13.45 13.00 13.19 720,458 -0.07(-0.53%)
May 28, 2008 13.00 13.26 12.76 13.26 1,020,501 +0.28(+2.16%)
May 27, 2008 12.16 13.08 12.16 12.98 1,642,285 +0.68(+5.53%)
May 26, 2008 12.41 12.41 12.08 12.30 674,866 +0.00(+0.00%)
May 23, 2008 12.41 12.41 12.08 12.30 673,866 -0.12(-0.97%)
May 22, 2008 12.00 12.64 11.95 12.42 1,351,228 +0.42(+3.50%)
May 21, 2008 12.41 12.56 12.00 12.00 903,168 -0.45(-3.61%)
May 20, 2008 12.50 12.63 12.12 12.45 1,013,049 -0.06(-0.48%)
May 19, 2008 12.40 12.80 12.30 12.51 1,431,118 +0.11(+0.89%)
May 16, 2008 12.38 12.51 12.00 12.40 1,405,471 +0.02(+0.16%)
May 15, 2008 11.91 12.38 11.90 12.38 1,623,797 +0.45(+3.77%)
May 14, 2008 12.32 12.58 11.91 11.93 1,739,981 -0.37(-3.01%)
May 13, 2008 12.32 12.59 12.00 12.30 2,280,175 -0.08(-0.65%)
May 12, 2008 12.84 12.85 12.25 12.38 2,183,361 -0.41(-3.21%)
May 09, 2008 12.73 12.99 12.36 12.79 3,517,923 +0.44(+3.56%)
May 08, 2008 12.94 12.94 12.20 12.35 4,138,188 -0.69(-5.29%)
May 07, 2008 13.74 13.88 12.60 13.04 21,114,162 -9.86(-43.06%)
May 06, 2008 22.98 23.48 22.62 22.90 4,116,800 -0.05(-0.22%)
May 05, 2008 23.19 23.19 22.75 22.95 872,880 +0.24(+1.06%)
May 02, 2008 23.00 23.25 22.08 22.71 493,507 +0.11(+0.49%)
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.