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

Synchronoss Technologies Inc (NQ: SNCR )

12.88 -0.11 (-0.85%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 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 (%)
Jul 31, 2017 149.31 152.10 149.13 151.92 67,122 +3.06(+2.06%)
Jul 28, 2017 147.60 150.03 146.79 148.86 27,088 +0.63(+0.43%)
Jul 27, 2017 149.13 150.84 144.72 148.23 39,101 -0.27(-0.18%)
Jul 26, 2017 150.30 150.30 145.53 148.50 40,200 -1.53(-1.02%)
Jul 25, 2017 146.70 152.10 145.80 150.03 79,763 +3.51(+2.40%)
Jul 24, 2017 146.61 147.60 145.17 146.52 37,980 +0.18(+0.12%)
Jul 21, 2017 148.95 148.95 144.54 146.34 104,026 -1.08(-0.73%)
Jul 20, 2017 148.23 148.86 145.80 147.42 58,875 -0.45(-0.30%)
Jul 19, 2017 145.89 148.68 145.89 147.87 61,389 +0.90(+0.61%)
Jul 18, 2017 145.44 147.06 144.36 146.97 66,018 +1.17(+0.80%)
Jul 17, 2017 146.34 147.60 144.09 145.80 61,079 -0.18(-0.12%)
Jul 14, 2017 145.26 146.61 144.00 145.98 50,007 +1.08(+0.75%)
Jul 13, 2017 146.61 146.61 142.20 144.90 76,422 -0.54(-0.37%)
Jul 12, 2017 146.34 148.05 143.55 145.44 64,571 +0.54(+0.37%)
Jul 11, 2017 145.17 145.35 140.58 144.90 130,382 -0.81(-0.56%)
Jul 10, 2017 147.69 148.23 144.54 145.71 84,823 -2.79(-1.88%)
Jul 07, 2017 149.40 152.82 145.62 148.50 357,362 +5.76(+4.04%)
Jul 06, 2017 145.35 146.07 141.75 142.74 130,831 -3.42(-2.34%)
Jul 05, 2017 147.33 147.78 143.73 146.16 66,463 -0.81(-0.55%)
Jul 03, 2017 148.05 148.59 145.57 146.97 58,836 -1.08(-0.73%)
Jun 30, 2017 149.31 145.80 148.05 104,669 +0.63(+0.43%)
Jun 29, 2017 145.98 150.66 144.90 147.42 126,745 +1.08(+0.74%)
Jun 28, 2017 144.99 146.97 143.46 146.34 108,045 +1.89(+1.31%)
Jun 27, 2017 144.63 145.62 142.92 144.45 135,948 -0.81(-0.56%)
Jun 26, 2017 142.47 147.69 142.20 145.26 252,104 -0.90(-0.62%)
Jun 23, 2017 146.16 1,811,219 +36.54(+33.33%)
Jun 22, 2017 95.85 116.34 95.76 109.62 522,817 +13.77(+14.37%)
Jun 21, 2017 91.98 97.92 91.75 95.85 123,626 +4.23(+4.62%)
Jun 20, 2017 96.84 97.47 90.99 91.62 191,338 -5.04(-5.21%)
Jun 19, 2017 97.56 101.97 96.48 96.66 107,269 -0.63(-0.65%)
Jun 16, 2017 97.83 98.37 94.64 97.29 170,194 -0.90(-0.92%)
Jun 15, 2017 100.80 101.34 97.56 98.19 105,383 -3.15(-3.11%)
Jun 14, 2017 100.80 104.04 93.24 101.34 381,363 -7.83(-7.17%)
Jun 13, 2017 110.70 112.05 107.64 109.17 110,458 -1.35(-1.22%)
Jun 12, 2017 108.81 111.15 108.09 110.52 84,594 +0.72(+0.66%)
Jun 09, 2017 110.43 112.68 108.27 109.80 89,120 -0.18(-0.16%)
Jun 08, 2017 109.26 110.88 107.64 109.98 69,558 +1.35(+1.24%)
Jun 07, 2017 109.89 111.60 107.73 108.63 99,542 -0.72(-0.66%)
Jun 06, 2017 112.95 114.39 107.64 109.35 154,203 -5.04(-4.41%)
Jun 05, 2017 116.64 116.73 113.85 114.39 98,317 -2.25(-1.93%)
Jun 02, 2017 113.76 117.63 113.76 116.64 126,276 +2.97(+2.61%)
Jun 01, 2017 115.20 117.00 113.04 113.67 143,329 -1.35(-1.17%)
May 31, 2017 117.90 118.98 114.75 115.02 72,082 -2.70(-2.29%)
May 30, 2017 118.89 121.50 117.36 117.72 83,111 -1.53(-1.28%)
May 26, 2017 117.81 119.25 116.61 119.25 88,292 +1.17(+0.99%)
May 25, 2017 118.08 120.06 116.46 118.08 110,939 +0.54(+0.46%)
May 24, 2017 116.28 118.18 114.75 117.54 81,149 +1.26(+1.08%)
May 23, 2017 115.56 119.34 113.58 116.28 133,252 +0.90(+0.78%)
May 22, 2017 115.74 123.12 110.34 115.38 449,230 -6.48(-5.32%)
May 19, 2017 121.86 124.65 120.33 121.86 206,434 +1.22(+1.01%)
May 18, 2017 121.95 124.29 118.89 120.64 288,133 +1.30(+1.09%)
May 17, 2017 128.16 129.41 118.53 119.34 282,667 -10.84(-8.33%)
May 16, 2017 130.50 131.85 126.99 130.19 166,836 -0.22(-0.17%)
May 15, 2017 139.59 139.59 124.65 130.41 424,952 -10.17(-7.23%)
May 12, 2017 143.28 143.28 135.99 140.58 143,120 -3.24(-2.25%)
May 11, 2017 141.84 145.89 140.49 143.82 98,056 +1.89(+1.33%)
May 10, 2017 139.95 144.36 138.60 141.93 118,125 +1.44(+1.02%)
May 09, 2017 147.33 147.33 137.88 140.49 198,356 -6.48(-4.41%)
May 08, 2017 157.77 158.40 146.25 146.97 268,848 -14.94(-9.23%)
May 05, 2017 168.12 173.16 151.02 161.91 792,409 +22.86(+16.44%)
May 04, 2017 143.91 148.23 138.69 139.05 181,278 -4.95(-3.44%)
May 03, 2017 145.89 147.51 138.51 144.00 275,234 -2.25(-1.54%)
May 02, 2017 130.86 146.69 130.05 146.25 336,737 +12.78(+9.58%)
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.