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 (%)
Sep 29, 2023 8.550 8.820 8.109 8.640 5,738 +0.24(+2.82%)
Sep 28, 2023 8.820 9.000 8.403 8.403 12,552 -0.33(-3.74%)
Sep 27, 2023 8.820 9.090 8.730 8.730 6,127 -0.18(-2.03%)
Sep 26, 2023 8.460 9.090 8.329 8.911 8,130 +0.18(+2.09%)
Sep 25, 2023 8.550 9.000 8.728 8.728 3,173 +0.09(+1.02%)
Sep 22, 2023 8.730 8.818 8.634 8.640 1,736 -0.19(-2.15%)
Sep 21, 2023 8.820 8.883 8.803 8.830 9,038 +0.01(+0.11%)
Sep 20, 2023 8.910 9.090 8.820 8.820 5,873 -0.00(-0.01%)
Sep 19, 2023 8.640 8.910 8.640 8.821 3,294 -0.09(-1.00%)
Sep 18, 2023 9.090 9.180 8.910 8.910 4,167 +0.03(+0.28%)
Sep 15, 2023 9.090 9.090 8.885 8.885 12,826 -0.21(-2.26%)
Sep 14, 2023 9.000 9.090 9.000 9.090 4,675 +0.09(+1.00%)
Sep 13, 2023 9.000 9.090 9.000 9.000 9,572 +0.00(+0.00%)
Sep 12, 2023 9.000 9.090 9.000 9.000 2,563 +0.00(+0.00%)
Sep 11, 2023 9.000 9.090 9.000 9.000 2,988 -0.09(-0.99%)
Sep 08, 2023 9.000 9.090 8.910 9.090 10,189 +0.00(+0.00%)
Sep 07, 2023 9.090 9.090 9.000 9.090 3,491 +0.00(+0.00%)
Sep 06, 2023 8.910 9.180 8.910 9.090 2,690 +0.09(+1.00%)
Sep 05, 2023 8.910 9.090 8.820 9.000 5,563 +0.27(+3.09%)
Sep 01, 2023 9.090 9.180 8.658 8.730 12,898 -0.27(-3.00%)
Aug 31, 2023 8.910 9.090 8.910 9.000 14,972 +0.00(+0.00%)
Aug 30, 2023 9.090 9.180 9.000 9.000 8,304 +0.00(+0.00%)
Aug 29, 2023 9.090 9.179 8.932 9.000 9,118 -0.08(-0.89%)
Aug 28, 2023 9.270 9.270 9.000 9.081 2,568 -0.01(-0.10%)
Aug 25, 2023 9.000 9.262 9.000 9.090 4,098 -0.04(-0.49%)
Aug 24, 2023 9.360 9.360 9.000 9.135 5,752 -0.13(-1.46%)
Aug 23, 2023 9.360 9.630 9.090 9.270 3,507 -0.18(-1.90%)
Aug 22, 2023 9.540 9.540 9.368 9.450 1,311 -0.09(-0.94%)
Aug 21, 2023 9.450 9.719 9.450 9.540 3,786 +0.00(+0.00%)
Aug 18, 2023 9.180 9.540 9.180 9.540 4,174 +0.27(+2.91%)
Aug 17, 2023 9.360 9.539 9.090 9.270 6,323 -0.09(-0.96%)
Aug 16, 2023 9.450 9.690 9.180 9.360 10,268 -0.18(-1.89%)
Aug 15, 2023 9.720 9.900 9.540 9.540 7,118 -0.36(-3.64%)
Aug 14, 2023 10.08 10.17 9.900 9.900 17,430 -0.09(-0.90%)
Aug 11, 2023 9.720 10.26 9.720 9.990 80,301 +0.27(+2.78%)
Aug 10, 2023 9.090 9.720 9.066 9.720 75,108 +0.63(+6.93%)
Aug 09, 2023 8.910 9.180 8.730 9.090 14,607 +0.58(+6.86%)
Aug 08, 2023 8.640 8.991 8.507 8.507 5,810 -0.13(-1.55%)
Aug 07, 2023 8.640 8.819 8.640 8.641 17,469 -0.13(-1.54%)
Aug 04, 2023 8.749 8.910 8.749 8.776 7,652 -0.04(-0.50%)
Aug 03, 2023 8.820 9.000 8.820 8.820 6,771 -0.05(-0.52%)
Aug 02, 2023 8.820 9.000 8.820 8.866 4,779 -0.05(-0.52%)
Aug 01, 2023 8.910 9.000 8.821 8.912 3,599 +0.00(+0.03%)
Jul 31, 2023 8.968 9.090 8.909 8.909 23,354 -0.05(-0.51%)
Jul 28, 2023 8.910 9.090 8.825 8.955 18,686 +0.13(+1.52%)
Jul 27, 2023 8.550 8.882 8.550 8.821 4,634 -0.07(-0.80%)
Jul 26, 2023 8.910 8.954 8.865 8.892 13,056 +0.04(+0.51%)
Jul 25, 2023 8.910 8.995 8.730 8.847 7,328 -0.06(-0.71%)
Jul 24, 2023 8.730 8.911 8.730 8.910 7,397 +0.00(+0.00%)
Jul 21, 2023 9.000 9.180 8.887 8.910 5,801 -0.09(-0.97%)
Jul 20, 2023 9.090 9.180 8.820 8.997 4,787 +0.09(+0.98%)
Jul 19, 2023 8.730 9.090 8.730 8.910 19,061 +0.45(+5.32%)
Jul 18, 2023 8.280 8.550 8.280 8.460 7,084 +0.00(+0.01%)
Jul 17, 2023 8.190 8.459 8.190 8.459 5,671 +0.18(+2.16%)
Jul 14, 2023 8.333 8.415 8.280 8.280 2,437 -0.09(-1.08%)
Jul 13, 2023 8.319 8.457 8.235 8.370 5,463 +0.09(+1.09%)
Jul 12, 2023 8.370 8.459 8.190 8.280 5,625 +0.00(+0.00%)
Jul 11, 2023 8.100 8.370 8.100 8.280 19,586 -0.09(-1.08%)
Jul 10, 2023 8.190 8.537 8.190 8.370 6,355 +0.00(+0.00%)
Jul 07, 2023 8.145 8.460 8.145 8.370 6,100 +0.18(+2.20%)
Jul 06, 2023 8.370 8.370 7.921 8.190 14,839 -0.18(-2.16%)
Jul 05, 2023 8.100 8.460 8.100 8.371 8,234 +0.09(+1.08%)
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.