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

Synchronoss Technologies Inc (NQ: SNCR )

13.47 +0.76 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 8.910 9.090 8.910 9.000 14,972 +0.00(+0.00%)
Aug 30, 2023 9.090 9.180 9.000 9.000 8,304 +0.00(+0.00%)
Aug 29, 2023 9.090 9.179 8.932 9.000 9,118 -0.08(-0.89%)
Aug 28, 2023 9.270 9.270 9.000 9.081 2,568 -0.01(-0.10%)
Aug 25, 2023 9.000 9.262 9.000 9.090 4,098 -0.04(-0.49%)
Aug 24, 2023 9.360 9.360 9.000 9.135 5,752 -0.13(-1.46%)
Aug 23, 2023 9.360 9.630 9.090 9.270 3,507 -0.18(-1.90%)
Aug 22, 2023 9.540 9.540 9.368 9.450 1,311 -0.09(-0.94%)
Aug 21, 2023 9.450 9.719 9.450 9.540 3,786 +0.00(+0.00%)
Aug 18, 2023 9.180 9.540 9.180 9.540 4,174 +0.27(+2.91%)
Aug 17, 2023 9.360 9.539 9.090 9.270 6,323 -0.09(-0.96%)
Aug 16, 2023 9.450 9.690 9.180 9.360 10,268 -0.18(-1.89%)
Aug 15, 2023 9.720 9.900 9.540 9.540 7,118 -0.36(-3.64%)
Aug 14, 2023 10.08 10.17 9.900 9.900 17,430 -0.09(-0.90%)
Aug 11, 2023 9.720 10.26 9.720 9.990 80,301 +0.27(+2.78%)
Aug 10, 2023 9.090 9.720 9.066 9.720 75,108 +0.63(+6.93%)
Aug 09, 2023 8.910 9.180 8.730 9.090 14,607 +0.58(+6.86%)
Aug 08, 2023 8.640 8.991 8.507 8.507 5,810 -0.13(-1.55%)
Aug 07, 2023 8.640 8.819 8.640 8.641 17,469 -0.13(-1.54%)
Aug 04, 2023 8.749 8.910 8.749 8.776 7,652 -0.04(-0.50%)
Aug 03, 2023 8.820 9.000 8.820 8.820 6,771 -0.05(-0.52%)
Aug 02, 2023 8.820 9.000 8.820 8.866 4,779 -0.05(-0.52%)
Aug 01, 2023 8.910 9.000 8.821 8.912 3,599 +0.00(+0.03%)
Jul 31, 2023 8.968 9.090 8.909 8.909 23,354 -0.05(-0.51%)
Jul 28, 2023 8.910 9.090 8.825 8.955 18,686 +0.13(+1.52%)
Jul 27, 2023 8.550 8.882 8.550 8.821 4,634 -0.07(-0.80%)
Jul 26, 2023 8.910 8.954 8.865 8.892 13,056 +0.04(+0.51%)
Jul 25, 2023 8.910 8.995 8.730 8.847 7,328 -0.06(-0.71%)
Jul 24, 2023 8.730 8.911 8.730 8.910 7,397 +0.00(+0.00%)
Jul 21, 2023 9.000 9.180 8.887 8.910 5,801 -0.09(-0.97%)
Jul 20, 2023 9.090 9.180 8.820 8.997 4,787 +0.09(+0.98%)
Jul 19, 2023 8.730 9.090 8.730 8.910 19,061 +0.45(+5.32%)
Jul 18, 2023 8.280 8.550 8.280 8.460 7,084 +0.00(+0.01%)
Jul 17, 2023 8.190 8.459 8.190 8.459 5,671 +0.18(+2.16%)
Jul 14, 2023 8.333 8.415 8.280 8.280 2,437 -0.09(-1.08%)
Jul 13, 2023 8.319 8.457 8.235 8.370 5,463 +0.09(+1.09%)
Jul 12, 2023 8.370 8.459 8.190 8.280 5,625 +0.00(+0.00%)
Jul 11, 2023 8.100 8.370 8.100 8.280 19,586 -0.09(-1.08%)
Jul 10, 2023 8.190 8.537 8.190 8.370 6,355 +0.00(+0.00%)
Jul 07, 2023 8.145 8.460 8.145 8.370 6,100 +0.18(+2.20%)
Jul 06, 2023 8.370 8.370 7.921 8.190 14,839 -0.18(-2.16%)
Jul 05, 2023 8.100 8.460 8.100 8.371 8,234 +0.09(+1.08%)
Jul 03, 2023 8.206 8.459 8.190 8.282 4,492 -0.08(-0.96%)
Jun 30, 2023 8.459 8.460 8.190 8.362 4,197 -0.04(-0.50%)
Jun 29, 2023 8.280 8.460 8.280 8.404 5,333 +0.21(+2.62%)
Jun 28, 2023 8.190 8.324 8.100 8.190 10,988 +0.09(+1.11%)
Jun 27, 2023 7.650 8.258 7.650 8.100 11,503 -0.09(-1.06%)
Jun 26, 2023 8.505 8.505 7.659 8.186 17,092 +0.18(+2.20%)
Jun 23, 2023 8.550 8.728 8.010 8.010 30,231 -0.45(-5.32%)
Jun 22, 2023 8.775 8.775 8.415 8.460 12,364 -0.18(-2.08%)
Jun 21, 2023 9.000 9.000 8.460 8.640 26,090 -0.18(-2.04%)
Jun 20, 2023 8.820 8.910 8.203 8.820 13,668 +0.02(+0.28%)
Jun 16, 2023 8.820 9.000 8.730 8.796 10,205 -0.07(-0.78%)
Jun 15, 2023 8.820 9.000 8.820 8.865 6,817 +0.04(+0.51%)
Jun 14, 2023 9.000 9.000 8.820 8.820 6,211 -0.09(-1.01%)
Jun 13, 2023 9.000 9.180 8.865 8.910 9,915 -0.09(-1.00%)
Jun 12, 2023 9.000 9.090 8.865 9.000 6,382 +0.09(+1.00%)
Jun 09, 2023 9.270 9.360 8.910 8.911 18,366 -0.18(-1.97%)
Jun 08, 2023 9.000 9.270 8.820 9.090 4,465 +0.23(+2.61%)
Jun 07, 2023 8.926 9.090 8.730 8.859 12,569 +0.13(+1.47%)
Jun 06, 2023 9.270 9.270 8.730 8.730 5,443 -0.54(-5.83%)
Jun 05, 2023 9.270 9.270 9.090 9.270 10,605 +0.18(+1.98%)
Jun 02, 2023 8.820 9.360 8.731 9.090 18,682 +0.28(+3.20%)
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.