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)

8.550 +0.030 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.760 5.140 4.740 5.020 90,253 +0.17(+3.51%)
Nov 28, 2025 4.890 4.930 4.775 4.850 32,668 -0.04(-0.82%)
Nov 26, 2025 4.800 4.990 4.700 4.890 152,053 +0.07(+1.45%)
Nov 25, 2025 4.740 4.960 4.540 4.820 102,300 +0.08(+1.69%)
Nov 24, 2025 4.440 5.000 4.440 4.740 114,526 +0.25(+5.57%)
Nov 21, 2025 4.050 4.490 4.020 4.490 191,063 +0.43(+10.59%)
Nov 20, 2025 4.430 4.490 3.980 4.060 183,539 -0.25(-5.80%)
Nov 19, 2025 4.570 4.674 4.260 4.310 191,402 -0.29(-6.30%)
Nov 18, 2025 4.800 4.812 4.550 4.600 185,425 -0.23(-4.76%)
Nov 17, 2025 5.040 5.040 4.800 4.830 154,416 -0.16(-3.21%)
Nov 14, 2025 4.910 5.090 4.890 4.990 122,340 +0.04(+0.81%)
Nov 13, 2025 5.340 5.340 4.920 4.950 109,874 -0.40(-7.48%)
Nov 12, 2025 5.540 5.609 5.270 5.350 162,322 -0.21(-3.78%)
Nov 11, 2025 5.490 5.790 5.490 5.560 113,130 +0.03(+0.54%)
Nov 10, 2025 5.200 5.730 5.110 5.530 150,173 +0.36(+6.96%)
Nov 07, 2025 4.940 5.320 4.910 5.170 163,782 +0.17(+3.40%)
Nov 06, 2025 5.510 5.510 4.850 5.000 123,019 -0.51(-9.26%)
Nov 05, 2025 5.080 5.570 5.060 5.510 203,887 -0.16(-2.82%)
Nov 04, 2025 5.570 5.770 5.405 5.670 170,462 +0.10(+1.80%)
Nov 03, 2025 5.210 5.660 5.100 5.570 169,349 +0.33(+6.20%)
Oct 31, 2025 5.000 5.370 4.980 5.245 136,654 +0.25(+4.90%)
Oct 30, 2025 5.060 5.100 4.930 5.000 60,000 -0.06(-1.19%)
Oct 29, 2025 5.030 5.311 4.900 5.060 123,270 +0.03(+0.60%)
Oct 28, 2025 5.060 5.100 4.830 5.030 100,127 -0.00(-0.10%)
Oct 27, 2025 5.500 5.500 5.020 5.035 82,000 -0.39(-7.27%)
Oct 24, 2025 5.140 5.450 5.060 5.430 115,557 +0.31(+6.05%)
Oct 23, 2025 5.000 5.170 4.840 5.120 98,918 +0.14(+2.81%)
Oct 22, 2025 5.200 5.200 4.950 4.980 56,797 -0.23(-4.41%)
Oct 21, 2025 5.110 5.220 5.030 5.210 71,787 +0.08(+1.56%)
Oct 20, 2025 5.150 5.310 5.060 5.130 63,408 +0.00(+0.00%)
Oct 17, 2025 5.350 5.390 5.120 5.130 70,190 -0.22(-4.11%)
Oct 16, 2025 5.400 5.800 5.300 5.350 128,308 +0.05(+0.94%)
Oct 15, 2025 5.320 5.450 5.240 5.300 33,548 +0.04(+0.76%)
Oct 14, 2025 5.290 5.400 5.200 5.260 50,977 -0.10(-1.87%)
Oct 13, 2025 5.310 5.421 5.260 5.360 55,522 +0.05(+0.94%)
Oct 10, 2025 5.590 5.590 5.310 5.310 66,670 -0.28(-5.01%)
Oct 09, 2025 5.660 5.668 5.510 5.590 47,949 -0.07(-1.24%)
Oct 08, 2025 5.610 5.730 5.420 5.660 88,782 +0.10(+1.80%)
Oct 07, 2025 5.810 5.810 5.520 5.560 34,975 -0.18(-3.14%)
Oct 06, 2025 5.890 5.920 5.650 5.740 37,601 -0.15(-2.55%)
Oct 03, 2025 5.900 5.998 5.850 5.890 26,631 +0.02(+0.34%)
Oct 02, 2025 5.810 5.978 5.600 5.870 41,300 +0.06(+1.03%)
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.