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)

7.170 -0.150 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 7.260 7.320 7.050 7.170 105,063 -0.15(-2.05%)
Jul 31, 2025 7.760 7.815 7.260 7.320 93,193 -0.47(-6.03%)
Jul 30, 2025 7.880 8.050 7.650 7.790 72,976 -0.09(-1.14%)
Jul 29, 2025 8.250 8.340 7.865 7.880 70,115 -0.34(-4.14%)
Jul 28, 2025 8.490 8.620 8.200 8.220 61,157 -0.23(-2.72%)
Jul 25, 2025 8.250 8.660 8.250 8.450 156,378 +0.20(+2.42%)
Jul 24, 2025 9.000 9.300 8.003 8.250 397,562 +0.74(+9.85%)
Jul 23, 2025 7.530 7.540 7.220 7.510 80,529 +0.10(+1.35%)
Jul 22, 2025 7.380 7.620 7.230 7.410 91,412 +0.01(+0.14%)
Jul 21, 2025 7.290 7.490 7.190 7.400 55,305 +0.15(+2.07%)
Jul 18, 2025 7.420 7.500 7.090 7.250 56,268 -0.17(-2.29%)
Jul 17, 2025 7.330 7.670 7.190 7.420 73,451 +0.03(+0.41%)
Jul 16, 2025 7.320 7.435 7.030 7.390 87,279 +0.17(+2.28%)
Jul 15, 2025 7.520 7.520 7.200 7.225 50,071 -0.29(-3.92%)
Jul 14, 2025 7.570 7.806 7.422 7.520 60,316 -0.05(-0.66%)
Jul 11, 2025 7.900 7.950 7.528 7.570 85,803 -0.35(-4.42%)
Jul 10, 2025 7.510 7.980 7.445 7.920 84,599 +0.41(+5.46%)
Jul 09, 2025 7.890 7.960 7.430 7.510 53,693 -0.30(-3.84%)
Jul 08, 2025 7.250 7.970 7.160 7.810 83,591 +0.50(+6.84%)
Jul 07, 2025 7.340 7.365 7.102 7.310 88,696 -0.05(-0.68%)
Jul 03, 2025 7.630 7.630 7.251 7.360 36,140 -0.25(-3.29%)
Jul 02, 2025 7.500 7.670 7.226 7.610 99,319 +0.16(+2.15%)
Jul 01, 2025 6.920 7.490 6.870 7.450 138,305 +0.60(+8.76%)
Jun 30, 2025 6.750 7.190 6.690 6.850 183,813 +0.26(+3.95%)
Jun 27, 2025 6.420 6.790 6.356 6.590 1,350,225 +0.28(+4.44%)
Jun 26, 2025 6.160 6.525 6.145 6.310 72,037 +0.18(+2.94%)
Jun 25, 2025 6.130 6.300 6.030 6.130 46,160 -0.01(-0.16%)
Jun 24, 2025 6.020 6.258 6.020 6.140 68,160 +0.14(+2.33%)
Jun 23, 2025 6.320 6.350 6.000 6.000 95,203 -0.39(-6.10%)
Jun 20, 2025 6.540 6.540 6.210 6.390 114,903 -0.03(-0.47%)
Jun 18, 2025 6.540 7.256 6.420 6.420 58,854 -0.11(-1.68%)
Jun 17, 2025 6.670 6.930 6.530 6.530 64,673 -0.19(-2.83%)
Jun 16, 2025 6.740 6.860 6.670 6.720 46,606 +0.10(+1.51%)
Jun 13, 2025 6.840 7.137 6.600 6.620 54,324 -0.34(-4.89%)
Jun 12, 2025 7.030 7.119 6.780 6.960 55,415 -0.20(-2.79%)
Jun 11, 2025 7.200 7.430 7.090 7.160 45,847 -0.03(-0.42%)
Jun 10, 2025 7.000 7.250 6.935 7.190 62,096 +0.20(+2.86%)
Jun 09, 2025 7.070 7.190 6.820 6.990 84,545 -0.08(-1.13%)
Jun 06, 2025 6.930 7.250 6.890 7.070 52,347 +0.16(+2.32%)
Jun 05, 2025 7.000 7.200 6.880 6.910 46,199 -0.01(-0.14%)
Jun 04, 2025 6.970 7.185 6.884 6.920 42,603 -0.08(-1.14%)
Jun 03, 2025 6.810 7.230 6.742 7.000 68,592 +0.11(+1.60%)
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 following
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.