Synchronoss Technolo (NQ: SNCR )

2.430 +0.130 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 2.290 2.430 2.260 2.430 963,728 +0.13(+5.65%)
Sep 16, 2021 2.160 2.360 2.160 2.300 949,283 +0.13(+5.99%)
Sep 15, 2021 2.380 2.380 2.150 2.170 1,671,159 -0.20(-8.44%)
Sep 14, 2021 2.440 2.440 2.330 2.370 652,553 -0.05(-2.07%)
Sep 13, 2021 2.430 2.450 2.370 2.420 783,685 -0.01(-0.41%)
Sep 10, 2021 2.470 2.500 2.420 2.430 238,469 -0.02(-0.82%)
Sep 09, 2021 2.460 2.500 2.440 2.450 325,891 -0.03(-1.21%)
Sep 08, 2021 2.550 2.560 2.445 2.480 480,880 -0.08(-2.94%)
Sep 07, 2021 2.630 2.665 2.550 2.555 471,653 -0.07(-2.85%)
Sep 03, 2021 2.590 2.675 2.580 2.630 613,371 +0.00(+0.00%)
Sep 02, 2021 2.640 2.680 2.590 2.630 282,465 +0.02(+0.77%)
Sep 01, 2021 2.630 2.679 2.560 2.610 440,060 -0.04(-1.51%)
Aug 31, 2021 2.530 2.670 2.522 2.650 445,245 +0.12(+4.74%)
Aug 30, 2021 2.610 2.610 2.470 2.530 641,784 -0.05(-1.94%)
Aug 27, 2021 2.670 2.670 2.540 2.580 537,417 -0.05(-1.90%)
Aug 26, 2021 2.710 2.815 2.610 2.630 555,077 -0.13(-4.71%)
Aug 25, 2021 2.730 2.790 2.700 2.760 461,743 +0.06(+2.22%)
Aug 24, 2021 2.610 2.740 2.600 2.700 440,223 +0.11(+4.25%)
Aug 23, 2021 2.490 2.610 2.440 2.590 639,609 +0.13(+5.28%)
Aug 20, 2021 2.390 2.480 2.370 2.460 412,401 +0.05(+2.07%)
Aug 19, 2021 2.460 2.500 2.360 2.410 722,307 -0.05(-2.03%)
Aug 18, 2021 2.500 2.540 2.433 2.460 542,705 -0.03(-1.20%)
Aug 17, 2021 2.470 2.530 2.430 2.490 364,433 -0.02(-0.80%)
Aug 16, 2021 2.470 2.525 2.425 2.510 611,635 +0.01(+0.40%)
Aug 13, 2021 2.700 2.700 2.480 2.500 942,990 -0.17(-6.37%)
Aug 12, 2021 2.830 2.840 2.660 2.670 763,896 -0.13(-4.64%)
Aug 11, 2021 2.720 2.810 2.690 2.800 776,697 +0.08(+2.94%)
Aug 10, 2021 2.770 2.870 2.690 2.720 1,625,605 -0.23(-7.80%)
Aug 09, 2021 2.930 2.970 2.880 2.950 418,105 +0.00(+0.00%)
Aug 06, 2021 2.950 2.970 2.890 2.950 347,679 +0.04(+1.37%)
Aug 05, 2021 2.910 2.955 2.870 2.910 284,120 +0.01(+0.34%)
Aug 04, 2021 2.990 3.020 2.870 2.900 614,987 -0.10(-3.33%)
Aug 03, 2021 2.970 3.000 2.880 3.000 620,876 +0.02(+0.67%)
Aug 02, 2021 2.870 3.009 2.858 2.980 596,863 +0.14(+4.93%)
Jul 30, 2021 2.850 2.895 2.790 2.840 1,080,413 -0.04(-1.39%)
Jul 29, 2021 2.940 2.940 2.810 2.880 782,570 -0.01(-0.35%)
Jul 28, 2021 2.710 2.950 2.710 2.890 341,727 +0.16(+5.86%)
Jul 27, 2021 2.830 2.860 2.720 2.730 844,384 -0.09(-3.19%)
Jul 26, 2021 2.790 2.880 2.781 2.820 416,868 +0.01(+0.36%)
Jul 23, 2021 2.900 2.910 2.750 2.810 703,469 -0.09(-3.10%)
Jul 22, 2021 3.020 3.070 2.880 2.900 542,884 -0.14(-4.61%)
Jul 21, 2021 3.060 3.130 3.025 3.040 381,285 +0.02(+0.66%)
Jul 20, 2021 3.000 3.120 2.970 3.020 429,389 +0.05(+1.68%)
Jul 19, 2021 2.920 3.050 2.880 2.970 568,752 -0.01(-0.34%)
Jul 16, 2021 3.020 3.100 2.980 2.980 476,381 -0.03(-1.00%)
Jul 15, 2021 3.050 3.110 2.960 3.010 1,321,139 -0.04(-1.31%)
Jul 14, 2021 3.120 3.230 2.995 3.050 1,040,093 -0.06(-1.93%)
Jul 13, 2021 3.100 3.185 3.035 3.110 629,760 -0.01(-0.32%)
Jul 12, 2021 3.210 3.270 3.090 3.120 783,248 -0.07(-2.19%)
Jul 09, 2021 3.150 3.239 3.100 3.190 682,806 +0.07(+2.24%)
Jul 08, 2021 3.080 3.150 2.950 3.120 1,476,661 -0.08(-2.50%)
Jul 07, 2021 3.360 3.430 3.190 3.200 1,228,799 -0.15(-4.48%)
Jul 06, 2021 3.530 3.540 3.310 3.350 1,249,965 -0.14(-4.01%)
Jul 02, 2021 3.470 3.620 3.450 3.490 1,059,111 +0.01(+0.29%)
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.