Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Synchronoss Technologies Inc (NQ: SNCR ) 7.610 -0.210 (-2.69%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 24, 2024 7.950 8.000 7.390 7.820 25,331 -0.13(-1.64%) Jun 21, 2024 7.770 8.040 7.660 7.950 49,101 +0.10(+1.27%) Jun 20, 2024 7.710 7.990 7.500 7.850 23,707 +0.10(+1.29%) Jun 18, 2024 8.280 8.500 7.750 7.750 31,316 -0.53(-6.40%) Jun 17, 2024 7.960 8.290 7.600 8.280 45,727 +0.23(+2.86%) Jun 14, 2024 8.510 8.510 7.880 8.050 32,530 -0.35(-4.17%) Jun 13, 2024 8.390 8.793 8.140 8.400 29,435 -0.01(-0.12%) Jun 12, 2024 8.710 9.050 8.250 8.410 53,768 -0.15(-1.75%) Jun 11, 2024 8.620 8.825 8.420 8.560 27,799 -0.14(-1.61%) Jun 10, 2024 8.660 8.870 8.610 8.700 27,236 -0.04(-0.46%) Jun 07, 2024 8.880 8.970 8.550 8.740 23,720 +0.04(+0.46%) Jun 06, 2024 9.130 9.300 8.550 8.700 36,436 -0.53(-5.74%) Jun 05, 2024 9.210 9.539 9.000 9.230 36,795 +0.02(+0.22%) Jun 04, 2024 9.140 9.390 8.840 9.210 25,854 +0.08(+0.88%) Jun 03, 2024 8.970 9.200 8.510 9.130 36,507 +0.06(+0.61%) May 31, 2024 9.380 9.590 8.950 9.075 22,916 -0.25(-2.63%) May 30, 2024 8.910 9.492 8.680 9.320 35,142 +0.41(+4.60%) May 29, 2024 8.740 9.622 8.640 8.910 33,639 +0.04(+0.45%) May 28, 2024 9.250 9.285 8.685 8.870 38,193 -0.53(-5.64%) May 24, 2024 9.960 10.21 9.250 9.400 30,351 -0.52(-5.24%) May 23, 2024 10.37 10.50 9.920 9.920 32,646 -0.62(-5.88%) May 22, 2024 10.57 10.85 10.17 10.54 32,646 +0.00(+0.00%) May 21, 2024 10.46 10.92 10.33 10.54 27,908 -0.10(-0.94%) May 20, 2024 10.00 10.85 9.960 10.64 45,366 +0.79(+8.02%) May 17, 2024 10.66 10.69 9.850 9.850 45,917 -0.75(-7.08%) May 16, 2024 10.42 10.67 10.16 10.60 59,868 +0.50(+4.95%) May 15, 2024 8.850 10.43 8.775 10.10 125,809 +1.41(+16.23%) May 14, 2024 8.670 8.720 8.380 8.690 19,968 +0.22(+2.60%) May 13, 2024 8.000 8.600 8.000 8.470 23,080 +0.51(+6.41%) May 10, 2024 9.070 9.200 7.210 7.960 97,339 -1.19(-13.01%) May 09, 2024 9.050 9.990 9.020 9.150 100,633 +0.15(+1.67%) May 08, 2024 7.530 9.250 7.530 9.000 124,999 +2.13(+31.00%) May 07, 2024 6.730 7.120 6.705 6.870 30,878 +0.07(+1.03%) May 06, 2024 6.440 6.890 6.440 6.800 29,302 +0.35(+5.43%) May 03, 2024 6.570 6.570 6.390 6.450 10,843 +0.00(+0.00%) May 02, 2024 6.420 6.840 6.330 6.450 21,976 +0.00(+0.00%) May 01, 2024 6.270 6.620 6.173 6.450 5,018 +0.14(+2.22%) Apr 30, 2024 6.560 6.700 6.020 6.310 68,422 -0.24(-3.66%) Apr 29, 2024 6.590 6.590 6.186 6.550 29,705 +0.01(+0.15%) Apr 26, 2024 6.460 6.550 6.300 6.540 15,110 +0.08(+1.24%) Apr 25, 2024 6.480 6.540 6.390 6.460 8,488 -0.06(-0.92%) Apr 24, 2024 6.450 6.700 6.410 6.520 25,244 -0.04(-0.61%) Apr 23, 2024 6.430 6.750 6.310 6.560 28,886 +0.12(+1.86%) Apr 22, 2024 6.270 6.790 6.100 6.440 33,574 +0.13(+2.06%) Apr 19, 2024 6.320 6.705 6.300 6.310 34,070 -0.11(-1.71%) Apr 18, 2024 6.360 6.570 6.260 6.420 89,573 -0.03(-0.47%) Apr 17, 2024 6.990 7.065 6.330 6.450 72,359 -0.40(-5.84%) Apr 16, 2024 7.460 7.460 6.770 6.850 56,458 -0.70(-9.27%) Apr 15, 2024 7.350 7.559 7.310 7.550 40,918 +0.05(+0.67%) Apr 12, 2024 7.650 7.680 7.353 7.500 40,575 -0.30(-3.85%) Apr 11, 2024 7.740 7.870 7.510 7.800 59,202 -0.05(-0.64%) Apr 10, 2024 7.880 7.978 7.560 7.850 55,920 -0.15(-1.88%) Apr 09, 2024 7.990 8.220 7.900 8.000 35,825 -0.05(-0.62%) Apr 08, 2024 7.840 8.060 7.590 8.050 37,842 +0.05(+0.63%) Apr 05, 2024 7.980 8.280 7.800 8.000 27,744 +0.09(+1.14%) Apr 04, 2024 8.260 8.270 7.640 7.910 37,436 -0.35(-4.24%) Apr 03, 2024 8.100 8.374 7.810 8.260 39,402 +0.16(+1.98%) Apr 02, 2024 7.960 8.190 7.810 8.100 45,627 +0.00(+0.00%) 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.