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, 2016 371.61 376.20 369.72 375.75 33,201 +2.70(+0.72%)
Aug 30, 2016 369.00 373.23 368.73 373.05 19,922 +3.78(+1.02%)
Aug 29, 2016 371.43 372.78 368.64 369.27 12,647 -0.27(-0.07%)
Aug 26, 2016 368.10 372.78 365.40 369.54 23,763 +2.88(+0.79%)
Aug 25, 2016 361.53 369.00 359.37 366.66 34,339 +2.61(+0.72%)
Aug 24, 2016 367.29 369.13 362.34 364.05 32,706 -3.60(-0.98%)
Aug 23, 2016 367.92 371.83 367.29 367.65 19,034 +1.71(+0.47%)
Aug 22, 2016 366.93 369.18 363.87 365.94 20,364 -0.72(-0.20%)
Aug 19, 2016 366.57 367.74 363.78 366.66 19,269 -0.90(-0.24%)
Aug 18, 2016 363.69 369.00 361.57 367.56 30,807 +2.79(+0.76%)
Aug 17, 2016 364.14 366.93 356.49 364.77 43,627 -2.61(-0.71%)
Aug 16, 2016 371.16 371.43 362.70 367.38 29,317 -5.22(-1.40%)
Aug 15, 2016 370.17 373.14 368.10 372.60 42,130 +1.62(+0.44%)
Aug 12, 2016 371.16 372.06 368.64 370.98 22,953 -0.99(-0.27%)
Aug 11, 2016 369.09 373.50 367.38 371.97 36,006 +3.87(+1.05%)
Aug 10, 2016 370.08 371.88 366.39 368.10 30,351 -1.08(-0.29%)
Aug 09, 2016 368.64 372.60 365.40 369.18 29,669 -0.45(-0.12%)
Aug 08, 2016 373.32 373.50 360.27 369.63 59,105 -3.69(-0.99%)
Aug 05, 2016 366.21 376.11 354.51 373.32 68,253 +10.98(+3.03%)
Aug 04, 2016 345.51 362.70 342.09 362.34 142,234 +26.91(+8.02%)
Aug 03, 2016 330.12 336.60 330.12 335.43 36,904 +4.68(+1.41%)
Aug 02, 2016 338.67 341.42 329.22 330.75 61,724 -9.81(-2.88%)
Aug 01, 2016 337.32 341.91 333.72 340.56 43,186 +4.50(+1.34%)
Jul 29, 2016 331.20 340.29 329.31 336.06 54,812 +5.04(+1.52%)
Jul 28, 2016 329.22 332.55 325.89 331.02 24,673 +1.62(+0.49%)
Jul 27, 2016 324.27 330.75 322.92 329.40 40,442 +6.48(+2.01%)
Jul 26, 2016 328.95 329.00 320.49 322.92 32,759 -6.75(-2.05%)
Jul 25, 2016 330.39 330.65 325.98 329.67 19,695 -0.63(-0.19%)
Jul 22, 2016 323.37 333.00 319.86 330.30 37,283 +7.20(+2.23%)
Jul 21, 2016 324.09 325.62 321.39 323.10 43,570 -0.18(-0.06%)
Jul 20, 2016 320.22 325.35 317.70 323.28 21,805 +5.49(+1.73%)
Jul 19, 2016 323.10 325.89 317.65 317.79 15,963 -5.31(-1.64%)
Jul 18, 2016 307.71 326.52 307.71 323.10 30,390 +0.18(+0.06%)
Jul 15, 2016 319.77 325.17 317.70 322.92 27,534 +5.04(+1.59%)
Jul 14, 2016 320.04 321.48 317.43 317.88 21,831 +1.35(+0.43%)
Jul 13, 2016 321.30 325.98 314.55 316.53 35,234 -6.84(-2.12%)
Jul 12, 2016 311.58 324.90 309.96 323.37 38,370 +15.12(+4.91%)
Jul 11, 2016 306.00 309.78 305.19 308.25 14,414 +5.13(+1.69%)
Jul 08, 2016 301.14 309.33 298.35 303.12 27,452 +4.77(+1.60%)
Jul 07, 2016 291.78 298.44 291.78 298.35 34,259 +11.43(+3.98%)
Jul 05, 2016 296.37 296.55 285.48 286.92 23,114 -10.08(-3.39%)
Jul 01, 2016 288.00 297.00 297.00 297.00 28,411 +10.26(+3.58%)
Jun 30, 2016 283.77 287.91 282.60 286.74 39,605 +3.51(+1.24%)
Jun 29, 2016 281.88 283.81 280.17 283.23 31,402 +4.77(+1.71%)
Jun 28, 2016 279.72 290.07 277.83 278.46 30,563 +1.35(+0.49%)
Jun 27, 2016 289.08 289.35 273.69 277.11 36,467 -15.57(-5.32%)
Jun 24, 2016 300.15 306.32 292.05 292.68 81,252 -20.79(-6.63%)
Jun 23, 2016 303.30 314.37 301.00 313.47 25,335 +13.23(+4.41%)
Jun 22, 2016 309.69 309.69 297.99 300.24 60,882 -9.36(-3.02%)
Jun 21, 2016 310.41 314.55 309.15 309.60 24,653 +1.08(+0.35%)
Jun 20, 2016 310.86 314.73 307.17 308.52 34,551 +1.62(+0.53%)
Jun 17, 2016 309.87 310.95 302.13 306.90 44,758 -1.89(-0.61%)
Jun 16, 2016 307.71 309.60 299.61 308.79 38,156 +0.09(+0.03%)
Jun 15, 2016 310.77 314.01 308.16 308.70 20,581 -0.90(-0.29%)
Jun 14, 2016 310.41 312.12 306.45 309.60 26,534 +0.00(+0.00%)
Jun 13, 2016 311.58 318.69 309.06 309.60 25,795 -1.98(-0.64%)
Jun 10, 2016 320.85 322.20 310.86 311.58 38,019 -14.13(-4.34%)
Jun 09, 2016 325.17 327.98 322.20 325.71 24,833 -0.81(-0.25%)
Jun 08, 2016 323.55 328.41 321.30 326.52 25,966 +4.23(+1.31%)
Jun 07, 2016 321.39 323.82 317.16 322.29 22,015 +2.07(+0.65%)
Jun 06, 2016 318.78 322.11 317.07 320.22 25,821 +0.99(+0.31%)
Jun 03, 2016 322.29 324.09 314.19 319.23 19,520 -5.49(-1.69%)
Jun 02, 2016 316.80 325.62 315.68 324.72 29,757 +6.84(+2.15%)
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.