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

Synchronoss Technologies Inc (NQ: SNCR )

14.11 +0.69 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2008 147.60 149.04 143.64 144.72 97,287 -4.32(-2.90%)
Feb 28, 2008 149.13 153.09 145.98 149.04 112,277 +2.61(+1.78%)
Feb 27, 2008 153.00 153.81 145.71 146.43 146,857 -7.47(-4.85%)
Feb 26, 2008 153.00 156.51 152.46 153.90 92,433 -0.72(-0.47%)
Feb 25, 2008 162.45 163.08 153.90 154.62 109,111 -7.83(-4.82%)
Feb 22, 2008 153.45 163.80 151.92 162.45 146,207 +7.47(+4.82%)
Feb 21, 2008 164.16 165.33 153.63 154.98 110,709 -8.19(-5.02%)
Feb 20, 2008 166.68 167.94 159.30 163.17 98,739 -4.77(-2.84%)
Feb 19, 2008 171.36 174.24 166.95 167.94 117,470 +0.00(+0.00%)
Feb 18, 2008 170.01 171.18 165.12 167.94 100,709 +0.00(+0.00%)
Feb 15, 2008 170.01 171.18 165.12 167.94 100,709 -3.06(-1.79%)
Feb 14, 2008 173.16 175.05 169.20 171.00 125,590 -1.62(-0.94%)
Feb 13, 2008 172.80 177.12 168.66 172.62 117,462 +2.07(+1.21%)
Feb 12, 2008 179.10 182.03 169.02 170.55 120,222 -0.63(-0.37%)
Feb 11, 2008 173.70 173.70 167.67 171.18 104,130 +0.18(+0.11%)
Feb 08, 2008 172.44 174.60 168.93 171.00 145,447 -0.09(-0.05%)
Feb 07, 2008 173.25 176.40 166.95 171.09 211,606 -5.22(-2.96%)
Feb 06, 2008 183.24 185.31 175.50 176.31 107,654 -5.58(-3.07%)
Feb 05, 2008 189.00 204.30 179.73 181.89 403,780 -29.16(-13.82%)
Feb 04, 2008 212.13 226.71 209.88 211.05 228,899 +6.75(+3.30%)
Feb 01, 2008 198.00 208.08 193.95 204.30 84,571 +12.60(+6.57%)
Jan 31, 2008 184.50 196.29 182.43 191.70 75,563 +2.34(+1.24%)
Jan 30, 2008 193.05 198.99 189.18 189.36 80,340 -5.49(-2.82%)
Jan 29, 2008 195.39 200.61 191.88 194.85 82,251 +1.44(+0.74%)
Jan 28, 2008 200.97 206.10 190.26 193.41 156,843 -7.20(-3.59%)
Jan 25, 2008 218.43 221.85 197.64 200.61 258,882 -6.57(-3.17%)
Jan 24, 2008 196.83 234.90 193.59 207.18 296,407 +15.75(+8.23%)
Jan 23, 2008 176.85 196.20 166.05 191.43 250,421 -2.16(-1.12%)
Jan 22, 2008 171.54 199.26 171.00 193.59 129,981 +1.71(+0.89%)
Jan 21, 2008 206.37 211.41 189.27 191.88 127,927 +0.00(+0.00%)
Jan 18, 2008 206.37 211.41 189.27 191.88 127,927 -11.88(-5.83%)
Jan 17, 2008 204.03 218.16 200.25 203.76 152,944 -0.09(-0.04%)
Jan 16, 2008 215.46 225.00 196.29 203.85 290,349 -18.81(-8.45%)
Jan 15, 2008 236.97 240.12 221.94 222.66 136,854 -18.09(-7.51%)
Jan 14, 2008 247.86 253.35 236.25 240.75 88,145 -2.97(-1.22%)
Jan 11, 2008 239.40 251.28 234.99 243.72 113,380 +1.80(+0.74%)
Jan 10, 2008 236.61 243.90 226.35 241.92 154,281 -2.88(-1.18%)
Jan 09, 2008 247.95 253.71 218.70 244.80 215,239 -6.48(-2.58%)
Jan 08, 2008 276.30 286.74 250.29 251.28 162,843 -25.02(-9.06%)
Jan 07, 2008 306.00 308.79 271.26 276.30 130,616 -24.49(-8.14%)
Jan 04, 2008 316.53 318.60 299.70 300.79 113,277 -28.70(-8.71%)
Jan 03, 2008 321.12 339.75 319.77 329.49 75,696 +8.91(+2.78%)
Jan 02, 2008 327.78 334.62 312.84 320.58 89,546 +1.62(+0.51%)
Jan 01, 2008 321.75 325.17 317.34 318.96 33,894 +0.00(+0.00%)
Dec 31, 2007 321.75 325.17 317.34 318.96 33,894 -4.14(-1.28%)
Dec 28, 2007 328.86 336.15 321.75 323.10 39,383 -5.76(-1.75%)
Dec 27, 2007 333.45 342.00 328.68 328.86 40,881 -13.14(-3.84%)
Dec 26, 2007 336.78 344.79 331.29 342.00 38,384 +1.35(+0.40%)
Dec 24, 2007 335.16 346.59 334.98 340.65 35,848 +5.49(+1.64%)
Dec 21, 2007 344.34 351.90 334.26 335.16 127,418 +4.59(+1.39%)
Dec 20, 2007 318.96 333.27 310.50 330.57 170,924 +37.89(+12.95%)
Dec 19, 2007 295.29 306.36 288.00 292.68 76,726 -7.20(-2.40%)
Dec 18, 2007 288.00 304.29 283.05 299.88 132,532 +21.15(+7.59%)
Dec 17, 2007 306.18 312.12 277.92 278.73 157,670 -30.87(-9.97%)
Dec 14, 2007 326.70 330.93 308.25 309.60 109,338 -23.67(-7.10%)
Dec 13, 2007 337.86 343.80 327.89 333.27 87,037 -8.73(-2.55%)
Dec 12, 2007 380.70 380.70 339.30 342.00 153,991 -7.11(-2.04%)
Dec 11, 2007 357.30 382.32 345.60 349.11 248,744 +8.55(+2.51%)
Dec 10, 2007 329.58 345.24 328.59 340.56 70,517 +13.41(+4.10%)
Dec 07, 2007 341.55 342.00 324.92 327.15 51,632 -9.18(-2.73%)
Dec 06, 2007 322.20 339.12 321.84 336.33 103,722 +14.40(+4.47%)
Dec 05, 2007 332.28 339.57 318.42 321.93 79,624 -2.97(-0.91%)
Dec 04, 2007 326.70 329.13 320.04 324.90 92,469 -3.33(-1.01%)
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.