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 (%)
Apr 28, 2023 7.830 8.334 7.780 7.956 17,961 -0.05(-0.67%)
Apr 27, 2023 8.100 8.100 7.591 8.010 24,125 -0.09(-1.09%)
Apr 26, 2023 8.370 8.572 7.839 8.098 13,996 -0.36(-4.28%)
Apr 25, 2023 8.505 8.640 7.830 8.460 106,279 -0.09(-1.05%)
Apr 24, 2023 8.640 8.819 8.505 8.550 9,325 -0.01(-0.13%)
Apr 21, 2023 8.550 8.730 8.550 8.561 4,138 -0.16(-1.86%)
Apr 20, 2023 9.270 9.270 8.517 8.723 5,974 -0.01(-0.07%)
Apr 19, 2023 8.460 8.909 8.460 8.729 7,308 -0.07(-0.83%)
Apr 18, 2023 8.730 8.910 8.550 8.802 18,232 +0.25(+2.95%)
Apr 17, 2023 8.550 8.730 8.460 8.550 6,831 -0.08(-0.94%)
Apr 14, 2023 8.550 8.640 8.415 8.631 3,306 -0.01(-0.09%)
Apr 13, 2023 8.508 8.820 8.469 8.639 4,174 +0.09(+1.04%)
Apr 12, 2023 8.460 8.586 8.460 8.550 7,304 +0.00(+0.00%)
Apr 11, 2023 8.460 8.708 8.415 8.550 6,263 +0.14(+1.60%)
Apr 10, 2023 8.190 8.460 8.190 8.415 14,687 -0.05(-0.53%)
Apr 06, 2023 8.280 8.550 8.280 8.460 4,974 +0.00(+0.00%)
Apr 05, 2023 8.380 8.548 8.380 8.460 16,994 +0.00(+0.00%)
Apr 04, 2023 8.280 8.545 8.280 8.460 18,614 -0.00(-0.01%)
Apr 03, 2023 8.370 8.550 8.370 8.461 10,696 +0.00(+0.01%)
Mar 31, 2023 8.630 8.630 8.460 8.460 9,052 +0.00(+0.00%)
Mar 30, 2023 8.550 8.639 8.460 8.460 6,288 -0.09(-1.05%)
Mar 29, 2023 8.630 8.729 8.460 8.550 11,661 +0.00(+0.03%)
Mar 28, 2023 8.460 8.640 8.275 8.547 11,129 +0.18(+2.12%)
Mar 27, 2023 8.370 8.725 8.281 8.370 7,553 -0.09(-1.07%)
Mar 24, 2023 8.366 8.730 8.172 8.461 8,500 +0.00(+0.01%)
Mar 23, 2023 8.280 8.640 8.190 8.460 12,419 +0.09(+1.08%)
Mar 22, 2023 8.280 8.534 8.253 8.370 7,918 -0.09(-1.06%)
Mar 21, 2023 8.629 8.640 8.304 8.460 9,343 +0.09(+1.08%)
Mar 20, 2023 8.388 8.472 8.100 8.370 31,726 +0.31(+3.82%)
Mar 17, 2023 8.100 8.730 7.830 8.062 33,761 -0.40(-4.70%)
Mar 16, 2023 8.377 8.683 8.028 8.460 19,541 +0.08(+0.99%)
Mar 15, 2023 8.370 8.729 7.830 8.377 23,726 -0.04(-0.45%)
Mar 14, 2023 8.550 8.730 8.190 8.415 31,563 +0.22(+2.75%)
Mar 13, 2023 8.100 8.550 7.921 8.190 66,738 +0.99(+13.78%)
Mar 10, 2023 7.303 7.412 6.791 7.198 35,273 -0.36(-4.79%)
Mar 09, 2023 7.470 7.976 7.470 7.560 18,486 +0.09(+1.20%)
Mar 08, 2023 7.560 7.571 6.570 7.470 140,992 -1.71(-18.63%)
Mar 07, 2023 9.450 9.450 9.178 9.180 12,394 -0.18(-1.92%)
Mar 06, 2023 9.540 9.540 9.180 9.360 10,615 -0.18(-1.89%)
Mar 03, 2023 9.180 9.629 9.180 9.540 9,994 +0.45(+4.95%)
Mar 02, 2023 9.270 9.810 9.090 9.090 11,906 -0.36(-3.81%)
Mar 01, 2023 9.720 10.17 9.450 9.450 12,915 -0.18(-1.87%)
Feb 28, 2023 9.270 9.810 9.090 9.630 12,404 +0.54(+5.94%)
Feb 27, 2023 8.904 9.180 8.698 9.090 39,317 +0.18(+2.02%)
Feb 24, 2023 8.910 9.180 8.640 8.910 39,780 -0.09(-1.00%)
Feb 23, 2023 9.180 9.625 9.000 9.000 18,146 -0.18(-1.96%)
Feb 22, 2023 9.540 9.810 9.180 9.180 28,060 -0.09(-0.97%)
Feb 21, 2023 10.08 10.28 9.270 9.270 27,449 -0.72(-7.21%)
Feb 17, 2023 10.35 10.35 9.900 9.990 14,860 -0.36(-3.48%)
Feb 16, 2023 9.450 10.53 9.180 10.35 67,620 +0.81(+8.49%)
Feb 15, 2023 9.090 9.540 8.821 9.540 29,938 +0.95(+11.06%)
Feb 14, 2023 8.550 8.820 8.370 8.590 6,612 +0.13(+1.53%)
Feb 13, 2023 8.343 9.180 7.875 8.460 24,067 +0.18(+2.16%)
Feb 10, 2023 8.981 9.360 7.740 8.281 30,108 -0.72(-7.98%)
Feb 09, 2023 8.460 9.090 8.460 8.999 81,879 +0.36(+4.12%)
Feb 08, 2023 8.910 9.540 8.550 8.643 56,879 -0.12(-1.41%)
Feb 07, 2023 8.550 8.945 8.190 8.766 24,050 +0.26(+3.07%)
Feb 06, 2023 7.830 8.691 7.830 8.505 24,226 +0.68(+8.62%)
Feb 03, 2023 8.010 8.489 7.742 7.830 38,194 +0.09(+1.15%)
Feb 02, 2023 7.380 8.100 7.380 7.741 38,935 +0.41(+5.56%)
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.