ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Synchronoss Technologies, Inc. - Common Stock (NQ:SNCR)

9.000 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 9.000 0 -0.01(-0.11%)
Feb 11, 2026 9.000 9.010 8.990 9.010 357,253 +0.01(+0.11%)
Feb 10, 2026 8.990 9.010 8.990 9.000 268,247 -0.01(-0.11%)
Feb 09, 2026 9.000 9.010 8.980 9.010 855,509 +0.16(+1.81%)
Feb 06, 2026 8.940 8.970 8.840 8.850 92,619 +0.01(+0.11%)
Feb 05, 2026 8.840 8.900 8.750 8.840 326,183 +0.00(+0.00%)
Feb 04, 2026 8.850 8.890 8.780 8.840 221,722 -0.01(-0.11%)
Feb 03, 2026 8.820 8.960 8.820 8.850 164,487 -0.05(-0.56%)
Feb 02, 2026 8.830 8.900 8.810 8.900 149,952 +0.10(+1.14%)
Jan 30, 2026 8.750 8.920 8.750 8.800 197,922 +0.02(+0.23%)
Jan 29, 2026 8.730 8.790 8.650 8.780 127,168 +0.05(+0.57%)
Jan 28, 2026 8.850 8.850 8.710 8.730 74,371 -0.09(-1.02%)
Jan 27, 2026 8.820 8.820 8.780 8.820 49,463 -0.02(-0.23%)
Jan 26, 2026 8.780 8.842 8.770 8.840 168,134 +0.04(+0.45%)
Jan 23, 2026 8.780 8.900 8.768 8.800 172,227 +0.00(+0.00%)
Jan 22, 2026 8.730 8.870 8.720 8.800 159,158 +0.08(+0.92%)
Jan 21, 2026 8.750 8.750 8.680 8.720 123,035 +0.01(+0.11%)
Jan 20, 2026 8.610 8.730 8.600 8.710 192,517 +0.01(+0.11%)
Jan 16, 2026 8.710 8.710 8.680 8.700 114,661 +0.00(+0.00%)
Jan 15, 2026 8.700 8.730 8.670 8.700 479,512 +0.01(+0.12%)
Jan 14, 2026 8.670 8.720 8.670 8.690 172,610 +0.02(+0.23%)
Jan 13, 2026 8.680 8.742 8.490 8.670 431,482 +0.00(+0.00%)
Jan 12, 2026 8.640 8.690 8.575 8.670 71,382 -0.01(-0.12%)
Jan 09, 2026 8.680 8.690 8.610 8.680 88,270 +0.03(+0.35%)
Jan 08, 2026 8.610 8.700 8.610 8.650 97,747 -0.04(-0.46%)
Jan 07, 2026 8.630 8.700 8.537 8.690 96,307 +0.04(+0.46%)
Jan 06, 2026 8.530 8.660 8.530 8.650 156,764 +0.04(+0.46%)
Jan 05, 2026 8.590 8.640 8.570 8.610 116,653 +0.02(+0.23%)
Jan 02, 2026 8.550 8.625 8.440 8.590 249,028 +0.03(+0.35%)
Dec 31, 2025 8.620 8.620 8.530 8.560 44,953 -0.03(-0.35%)
Dec 30, 2025 8.560 8.610 8.516 8.590 92,750 +0.04(+0.47%)
Dec 29, 2025 8.480 8.580 8.480 8.550 71,143 +0.03(+0.35%)
Dec 26, 2025 8.490 8.520 8.440 8.520 58,197 +0.05(+0.59%)
Dec 24, 2025 8.440 8.475 8.390 8.470 59,355 +0.01(+0.12%)
Dec 23, 2025 8.430 8.495 8.395 8.460 73,113 -0.01(-0.12%)
Dec 22, 2025 8.450 8.480 8.400 8.470 67,902 +0.02(+0.24%)
Dec 19, 2025 8.340 8.450 8.270 8.450 463,414 +0.17(+2.05%)
Dec 18, 2025 8.460 8.460 8.220 8.280 208,096 -0.07(-0.84%)
Dec 17, 2025 8.410 8.420 8.260 8.350 145,696 -0.01(-0.12%)
Dec 16, 2025 8.390 8.417 8.336 8.360 149,504 -0.02(-0.24%)
Dec 15, 2025 8.530 8.560 8.250 8.380 356,159 -0.15(-1.76%)
Dec 12, 2025 8.550 8.595 8.510 8.530 182,584 -0.04(-0.47%)
Dec 11, 2025 8.540 8.600 8.510 8.570 134,408 -0.01(-0.12%)
Dec 10, 2025 8.550 8.590 8.530 8.580 209,817 +0.02(+0.18%)
Dec 09, 2025 8.500 8.570 8.480 8.565 180,591 +0.05(+0.65%)
Dec 08, 2025 8.640 8.650 8.450 8.510 331,200 -0.15(-1.73%)
Dec 05, 2025 8.750 8.755 8.650 8.660 688,913 -0.05(-0.57%)
Dec 04, 2025 8.720 8.870 8.660 8.710 2,160,132 +3.41(+64.34%)
Dec 03, 2025 5.010 5.325 4.800 5.300 95,030 +0.31(+6.21%)
Dec 02, 2025 5.050 5.181 4.925 4.990 72,565 -0.03(-0.60%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.