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

Synchronoss Technologies, Inc. - Common Stock (NQ: SNCR )

9.095 -0.125 (-1.36%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 26, 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 (%)
Dec 24, 2024 9.340 9.340 9.100 9.220 8,367 -0.12(-1.28%)
Dec 23, 2024 9.220 9.497 8.953 9.340 21,696 -0.02(-0.21%)
Dec 20, 2024 8.900 9.450 8.900 9.360 75,616 +0.42(+4.76%)
Dec 19, 2024 8.910 9.030 8.500 8.935 49,056 +0.05(+0.62%)
Dec 18, 2024 9.440 9.490 8.880 8.880 68,623 -0.46(-4.93%)
Dec 17, 2024 9.950 10.03 9.300 9.340 98,896 -0.72(-7.16%)
Dec 16, 2024 10.27 10.39 9.920 10.06 34,456 -0.22(-2.14%)
Dec 13, 2024 10.44 10.45 10.06 10.28 81,471 +0.07(+0.69%)
Dec 12, 2024 9.910 10.80 9.840 10.21 101,452 +0.30(+3.03%)
Dec 11, 2024 10.01 10.12 9.630 9.910 28,669 -0.09(-0.90%)
Dec 10, 2024 10.37 10.37 9.630 10.00 65,881 -0.25(-2.44%)
Dec 09, 2024 9.940 10.38 9.760 10.25 52,535 +0.31(+3.12%)
Dec 06, 2024 10.08 10.08 9.640 9.940 31,535 -0.03(-0.30%)
Dec 05, 2024 9.720 10.25 9.720 9.970 46,957 +0.11(+1.12%)
Dec 04, 2024 10.03 10.28 9.600 9.860 76,210 -0.26(-2.57%)
Dec 03, 2024 10.05 10.71 9.620 10.12 89,699 -0.01(-0.10%)
Dec 02, 2024 9.790 10.33 9.720 10.13 57,546 +0.25(+2.53%)
Nov 29, 2024 9.810 9.990 9.630 9.880 9,864 +0.07(+0.71%)
Nov 27, 2024 9.400 10.03 9.400 9.810 75,058 +0.40(+4.25%)
Nov 26, 2024 9.540 9.900 9.040 9.410 78,395 -0.15(-1.57%)
Nov 25, 2024 10.56 10.67 9.560 9.560 62,151 +0.04(+0.42%)
Nov 22, 2024 9.000 9.600 9.000 9.520 27,048 +0.59(+6.61%)
Nov 21, 2024 9.420 9.450 8.900 8.930 43,121 -0.38(-4.08%)
Nov 20, 2024 8.980 9.360 8.810 9.310 28,419 +0.33(+3.67%)
Nov 19, 2024 8.730 9.490 8.730 8.980 41,258 +0.25(+2.86%)
Nov 18, 2024 9.000 9.000 8.350 8.730 93,077 -0.22(-2.46%)
Nov 15, 2024 8.590 9.100 8.590 8.950 108,688 -0.01(-0.11%)
Nov 14, 2024 9.700 9.700 7.680 8.960 276,774 -0.84(-8.57%)
Nov 13, 2024 10.56 11.00 9.595 9.800 220,592 -1.27(-11.47%)
Nov 12, 2024 11.80 11.80 10.65 11.07 85,590 -0.54(-4.65%)
Nov 11, 2024 11.35 12.18 11.26 11.61 202,109 +0.25(+2.20%)
Nov 08, 2024 11.19 11.45 11.01 11.36 59,330 +0.09(+0.80%)
Nov 07, 2024 11.20 11.46 11.11 11.27 36,784 +0.19(+1.71%)
Nov 06, 2024 10.80 11.17 10.54 11.08 70,825 +0.48(+4.53%)
Nov 05, 2024 10.21 10.93 10.20 10.60 90,166 +0.40(+3.92%)
Nov 04, 2024 10.75 11.13 10.17 10.20 184,053 -0.69(-6.34%)
Nov 01, 2024 10.81 11.13 10.70 10.89 66,058 +0.12(+1.11%)
Oct 31, 2024 11.20 11.24 10.46 10.77 109,625 -0.38(-3.41%)
Oct 30, 2024 11.30 11.42 11.08 11.15 56,720 -0.14(-1.24%)
Oct 29, 2024 11.02 11.44 10.82 11.29 41,370 +0.15(+1.35%)
Oct 28, 2024 10.65 11.26 10.62 11.14 42,353 +0.52(+4.90%)
Oct 25, 2024 11.05 11.15 10.56 10.62 46,738 -0.43(-3.89%)
Oct 24, 2024 10.67 11.29 10.51 11.05 67,226 +0.44(+4.15%)
Oct 23, 2024 11.00 11.05 10.45 10.61 59,098 -0.39(-3.55%)
Oct 22, 2024 10.96 11.27 10.85 11.00 111,384 -0.09(-0.81%)
Oct 21, 2024 11.73 11.73 10.89 11.09 72,259 -0.60(-5.13%)
Oct 18, 2024 11.72 11.83 11.35 11.69 58,360 -0.05(-0.43%)
Oct 17, 2024 11.98 12.06 11.74 11.74 41,089 -0.38(-3.14%)
Oct 16, 2024 11.85 12.41 11.75 12.12 100,608 +0.17(+1.42%)
Oct 15, 2024 12.31 12.44 11.90 11.95 52,806 -0.27(-2.21%)
Oct 14, 2024 12.66 12.67 12.01 12.22 101,462 -0.55(-4.31%)
Oct 11, 2024 13.03 13.11 12.45 12.77 50,952 -0.22(-1.69%)
Oct 10, 2024 11.83 12.99 11.70 12.99 99,186 +1.06(+8.89%)
Oct 09, 2024 12.96 13.04 11.82 11.93 214,472 -1.08(-8.30%)
Oct 08, 2024 13.79 13.90 13.01 13.01 88,105 -0.80(-5.79%)
Oct 07, 2024 13.61 13.96 13.56 13.81 83,978 +0.31(+2.30%)
Oct 04, 2024 13.59 13.74 13.03 13.50 59,065 +0.18(+1.35%)
Oct 03, 2024 13.18 13.72 13.12 13.32 40,536 +0.02(+0.15%)
Oct 02, 2024 13.98 14.09 12.80 13.30 194,873 -0.80(-5.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.