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

Synchronoss Technologies Inc (NQ: SNCR )

6.485 -0.075 (-1.14%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 24, 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 (%)
May 29, 2020 2.650 2.750 2.620 2.725 512,100 +0.08(+3.22%)
May 28, 2020 2.500 2.720 2.470 2.640 825,269 +0.16(+6.45%)
May 27, 2020 2.520 2.530 2.410 2.480 769,357 -0.01(-0.40%)
May 26, 2020 2.550 2.550 2.420 2.490 876,672 +0.09(+3.75%)
May 22, 2020 2.450 2.450 2.310 2.400 276,500 +0.01(+0.42%)
May 21, 2020 2.270 2.390 2.230 2.390 483,858 +0.13(+5.75%)
May 20, 2020 2.420 2.420 2.220 2.260 581,048 -0.03(-1.31%)
May 19, 2020 2.400 2.460 2.270 2.290 769,561 +0.00(+0.00%)
May 18, 2020 2.250 2.520 2.250 2.290 1,551,242 +0.10(+4.33%)
May 15, 2020 2.270 2.320 2.170 2.195 656,400 -0.06(-2.88%)
May 14, 2020 2.390 2.390 2.250 2.260 464,391 -0.09(-3.83%)
May 13, 2020 2.600 2.620 2.330 2.350 652,751 -0.25(-9.79%)
May 12, 2020 2.800 2.880 2.600 2.605 445,355 -0.12(-4.58%)
May 11, 2020 3.270 3.300 2.700 2.730 1,183,708 -0.37(-11.94%)
May 08, 2020 2.930 3.225 2.930 3.100 347,500 +0.23(+8.01%)
May 07, 2020 2.940 3.040 2.800 2.870 398,043 -0.05(-1.71%)
May 06, 2020 3.000 3.030 2.820 2.920 304,646 -0.02(-0.68%)
May 05, 2020 3.090 3.192 2.900 2.940 391,578 -0.10(-3.29%)
May 04, 2020 3.240 3.240 2.980 3.040 308,763 -0.22(-6.75%)
May 01, 2020 3.400 3.420 3.210 3.260 230,800 -0.19(-5.51%)
Apr 30, 2020 3.400 3.640 3.160 3.450 267,768 +0.06(+1.77%)
Apr 29, 2020 3.930 3.960 3.380 3.390 446,415 -0.43(-11.26%)
Apr 28, 2020 3.540 3.900 3.460 3.820 270,174 +0.32(+9.14%)
Apr 27, 2020 3.300 3.640 3.210 3.500 276,100 +0.22(+6.71%)
Apr 24, 2020 3.170 3.320 3.090 3.280 175,000 +0.11(+3.47%)
Apr 23, 2020 3.060 3.290 3.020 3.170 130,883 +0.10(+3.26%)
Apr 22, 2020 3.060 3.110 3.000 3.070 125,523 +0.08(+2.68%)
Apr 21, 2020 3.140 3.256 2.950 2.990 371,925 -0.22(-6.85%)
Apr 20, 2020 3.190 3.326 3.130 3.210 141,078 -0.03(-0.93%)
Apr 17, 2020 3.080 3.320 3.020 3.240 308,500 +0.12(+3.85%)
Apr 16, 2020 3.150 3.240 2.930 3.120 339,634 -0.05(-1.58%)
Apr 15, 2020 3.150 3.210 3.010 3.170 178,788 -0.08(-2.46%)
Apr 14, 2020 3.380 3.490 3.130 3.250 239,946 -0.10(-2.99%)
Apr 13, 2020 3.190 3.450 3.050 3.350 278,269 +0.12(+3.72%)
Apr 09, 2020 3.210 3.470 3.070 3.230 513,600 +0.09(+2.87%)
Apr 08, 2020 3.030 3.190 2.950 3.140 356,505 +0.11(+3.63%)
Apr 07, 2020 3.250 3.250 2.910 3.030 361,237 -0.08(-2.57%)
Apr 06, 2020 3.070 3.180 2.820 3.110 299,030 +0.17(+5.78%)
Apr 03, 2020 2.970 3.030 2.710 2.940 300,200 +0.00(+0.00%)
Apr 02, 2020 2.820 3.080 2.740 2.940 343,281 +0.09(+3.16%)
Apr 01, 2020 2.960 3.035 2.750 2.850 382,751 -0.20(-6.56%)
Mar 31, 2020 3.130 3.310 2.990 3.050 439,118 -0.11(-3.48%)
Mar 30, 2020 3.140 3.220 2.830 3.160 299,798 +0.10(+3.27%)
Mar 27, 2020 3.210 3.260 3.010 3.060 240,800 -0.18(-5.56%)
Mar 26, 2020 3.070 3.300 3.020 3.240 397,753 +0.15(+4.85%)
Mar 25, 2020 3.290 3.440 2.970 3.090 697,231 -0.19(-5.79%)
Mar 24, 2020 3.700 3.930 3.210 3.280 638,308 -0.31(-8.64%)
Mar 23, 2020 4.050 4.050 3.550 3.590 484,767 -0.46(-11.36%)
Mar 20, 2020 3.900 4.100 3.745 4.050 560,100 +0.15(+3.85%)
Mar 19, 2020 3.710 4.250 3.550 3.900 492,025 +0.21(+5.69%)
Mar 18, 2020 3.610 3.920 3.390 3.690 509,919 -0.23(-5.87%)
Mar 17, 2020 3.100 3.940 3.100 3.920 599,057 +0.83(+26.86%)
Mar 16, 2020 2.560 3.110 2.460 3.090 555,235 +0.15(+5.10%)
Mar 13, 2020 3.160 3.392 2.850 2.940 784,500 +0.04(+1.38%)
Mar 12, 2020 3.500 3.530 2.880 2.900 859,320 -0.79(-21.41%)
Mar 11, 2020 4.100 4.560 3.500 3.690 623,923 -0.53(-12.56%)
Mar 10, 2020 4.360 5.045 3.685 4.220 930,204 -0.09(-2.09%)
Mar 09, 2020 4.410 4.410 3.990 4.310 452,587 -0.26(-5.69%)
Mar 06, 2020 4.690 4.820 4.500 4.570 318,500 -0.22(-4.59%)
Mar 05, 2020 4.640 4.790 4.570 4.790 365,061 +0.05(+1.05%)
Mar 04, 2020 4.750 4.850 4.545 4.740 308,925 +0.01(+0.21%)
Mar 03, 2020 4.930 5.080 4.445 4.730 420,000 -0.23(-4.64%)
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.