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 )

10.38 +0.04 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 10.40 10.52 9.810 10.38 36,818 +0.04(+0.39%)
Feb 13, 2025 9.910 10.44 9.510 10.34 47,358 +0.47(+4.76%)
Feb 12, 2025 10.21 10.49 9.860 9.870 33,867 -0.55(-5.28%)
Feb 11, 2025 10.80 10.80 10.21 10.42 30,336 -0.39(-3.61%)
Feb 10, 2025 10.10 10.91 10.04 10.81 65,256 +0.76(+7.56%)
Feb 07, 2025 10.09 10.13 9.700 10.05 34,296 +0.12(+1.21%)
Feb 06, 2025 10.15 10.42 9.750 9.930 44,059 -0.38(-3.69%)
Feb 05, 2025 9.670 10.36 9.526 10.31 43,000 +0.60(+6.18%)
Feb 04, 2025 9.540 9.885 9.405 9.710 21,148 +0.17(+1.78%)
Feb 03, 2025 9.450 9.700 9.020 9.540 51,961 -0.34(-3.44%)
Jan 31, 2025 9.990 10.10 9.530 9.880 30,858 -0.10(-1.00%)
Jan 30, 2025 9.820 9.980 9.460 9.980 16,919 +0.36(+3.74%)
Jan 29, 2025 9.960 10.06 9.420 9.620 33,690 -0.26(-2.63%)
Jan 28, 2025 9.830 10.04 9.560 9.880 22,623 +0.19(+1.96%)
Jan 27, 2025 9.990 9.990 9.500 9.690 26,337 -0.45(-4.44%)
Jan 24, 2025 10.17 10.40 9.746 10.14 34,795 -0.07(-0.69%)
Jan 23, 2025 9.410 10.38 9.310 10.21 26,493 +0.80(+8.50%)
Jan 22, 2025 9.290 9.790 9.290 9.410 90,691 +0.11(+1.18%)
Jan 21, 2025 10.36 10.48 9.250 9.300 110,166 -0.87(-8.55%)
Jan 17, 2025 9.220 10.25 9.220 10.17 88,002 +1.00(+10.91%)
Jan 16, 2025 9.120 9.170 8.740 9.170 49,477 +0.14(+1.55%)
Jan 15, 2025 9.050 9.100 8.660 9.030 88,952 +0.43(+5.00%)
Jan 14, 2025 8.830 9.110 8.460 8.600 74,629 -0.08(-0.92%)
Jan 13, 2025 8.400 8.710 8.400 8.680 53,219 +0.28(+3.33%)
Jan 10, 2025 8.660 8.785 8.400 8.400 76,502 -0.38(-4.33%)
Jan 08, 2025 8.850 8.940 8.613 8.780 53,937 -0.12(-1.35%)
Jan 07, 2025 8.820 9.040 8.630 8.900 45,703 +0.22(+2.53%)
Jan 06, 2025 9.250 9.470 8.520 8.680 108,134 -0.49(-5.34%)
Jan 03, 2025 9.450 9.450 8.930 9.170 59,268 -0.34(-3.58%)
Jan 02, 2025 9.640 9.867 9.090 9.510 82,537 -0.09(-0.94%)
Dec 31, 2024 9.600 0 +0.33(+3.56%)
Dec 30, 2024 9.250 9.330 8.900 9.270 84,527 +0.00(+0.00%)
Dec 27, 2024 9.000 9.310 8.900 9.270 39,904 +0.28(+3.11%)
Dec 26, 2024 9.200 9.200 8.900 8.990 28,040 -0.23(-2.49%)
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%)
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.