Synchronoss Technologies Inc (NQ: SNCR )

12.71 +0.94 (+7.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 347.49 350.37 344.43 347.76 0 -2.52(-0.72%)
Sep 26, 2013 346.05 353.70 343.08 350.28 32,199 +4.05(+1.17%)
Sep 25, 2013 349.83 352.53 345.42 346.23 22,220 -3.24(-0.93%)
Sep 24, 2013 347.85 350.88 341.37 349.47 26,978 +3.06(+0.88%)
Sep 23, 2013 343.26 349.92 338.14 346.41 26,189 +4.50(+1.32%)
Sep 20, 2013 342.00 342.43 330.75 341.91 0 +0.09(+0.03%)
Sep 19, 2013 345.69 345.87 339.21 341.82 38,521 -2.43(-0.71%)
Sep 18, 2013 341.01 347.22 339.39 344.25 0 +7.92(+2.35%)
Sep 17, 2013 334.89 338.85 332.19 336.33 0 +2.16(+0.65%)
Sep 16, 2013 333.18 337.05 332.01 334.17 0 +3.15(+0.95%)
Sep 13, 2013 333.81 334.44 329.67 331.02 0 -1.35(-0.41%)
Sep 12, 2013 329.04 336.96 326.61 332.37 0 +1.62(+0.49%)
Sep 11, 2013 326.97 331.02 322.47 330.75 0 +3.24(+0.99%)
Sep 10, 2013 327.96 334.80 326.52 327.51 26,754 +2.34(+0.72%)
Sep 09, 2013 315.27 327.51 314.10 325.17 0 +11.43(+3.64%)
Sep 06, 2013 321.93 321.93 311.76 313.74 0 -6.21(-1.94%)
Sep 05, 2013 320.58 326.70 319.50 319.95 0 -2.88(-0.89%)
Sep 04, 2013 319.05 327.87 318.42 322.83 0 +4.68(+1.47%)
Sep 03, 2013 312.75 322.29 310.32 318.15 0 +8.73(+2.82%)
Aug 30, 2013 309.78 315.00 307.35 309.42 0 +0.18(+0.06%)
Aug 29, 2013 305.37 312.37 305.37 309.24 8,988 +2.97(+0.97%)
Aug 28, 2013 306.00 310.77 305.82 306.27 0 +0.36(+0.12%)
Aug 27, 2013 307.17 310.86 305.10 305.91 26,568 -5.94(-1.90%)
Aug 26, 2013 311.49 315.63 311.49 311.85 0 +0.27(+0.09%)
Aug 23, 2013 313.47 314.01 304.74 311.58 0 +0.45(+0.14%)
Aug 22, 2013 308.79 315.00 306.58 311.13 14,813 +3.51(+1.14%)
Aug 21, 2013 307.62 312.48 304.38 307.62 0 -2.16(-0.70%)
Aug 20, 2013 301.05 311.04 299.61 309.78 19,855 +9.45(+3.15%)
Aug 19, 2013 304.11 307.71 299.52 300.33 17,542 -4.59(-1.51%)
Aug 16, 2013 307.89 307.98 302.59 304.92 0 -4.59(-1.48%)
Aug 15, 2013 311.94 317.61 308.43 309.51 21,864 -5.76(-1.83%)
Aug 14, 2013 316.98 319.68 312.75 315.27 20,320 -2.70(-0.85%)
Aug 13, 2013 318.06 319.23 311.49 317.97 20,345 -0.45(-0.14%)
Aug 12, 2013 312.12 318.87 312.12 318.42 56,514 +2.79(+0.88%)
Aug 09, 2013 309.51 317.61 308.43 315.63 37,322 +4.05(+1.30%)
Aug 08, 2013 315.00 317.88 311.00 311.58 40,197 -2.07(-0.66%)
Aug 07, 2013 311.40 316.17 311.04 313.65 22,275 +0.45(+0.14%)
Aug 06, 2013 319.23 322.38 311.13 313.20 58,531 -8.28(-2.58%)
Aug 05, 2013 312.75 328.41 312.30 321.48 114,734 +10.98(+3.54%)
Aug 02, 2013 307.62 314.82 305.46 310.50 51,186 -2.52(-0.81%)
Aug 01, 2013 313.20 319.95 307.44 313.02 51,252 +2.61(+0.84%)
Jul 31, 2013 292.95 314.82 292.95 310.41 0 +38.43(+14.13%)
Jul 30, 2013 272.79 276.03 268.56 271.98 32,289 +1.17(+0.43%)
Jul 29, 2013 274.05 274.41 268.38 270.81 0 -0.54(-0.20%)
Jul 26, 2013 272.70 275.76 269.64 271.35 0 -3.96(-1.44%)
Jul 25, 2013 272.43 275.85 271.17 275.31 0 +3.24(+1.19%)
Jul 24, 2013 270.18 272.43 268.83 272.07 0 +2.16(+0.80%)
Jul 23, 2013 270.45 272.52 267.48 269.91 0 -0.18(-0.07%)
Jul 22, 2013 266.85 270.63 264.87 270.09 0 +2.43(+0.91%)
Jul 19, 2013 269.37 271.35 264.11 267.66 0 -3.33(-1.23%)
Jul 18, 2013 269.91 272.43 266.04 270.99 0 +2.70(+1.01%)
Jul 17, 2013 266.94 268.65 264.33 268.29 39,507 +3.06(+1.15%)
Jul 16, 2013 266.85 269.19 261.09 265.23 0 -0.63(-0.24%)
Jul 15, 2013 262.71 268.38 258.41 265.86 0 +4.14(+1.58%)
Jul 12, 2013 263.97 266.40 260.91 261.72 0 +5.40(+2.11%)
Jul 11, 2013 252.81 256.50 251.10 256.32 0 +9.18(+3.71%)
Jul 10, 2013 240.57 250.65 240.57 247.14 0 +6.39(+2.65%)
Jul 09, 2013 261.45 261.45 239.44 240.75 0 -31.50(-11.57%)
Jul 08, 2013 276.21 276.21 270.99 272.25 25,102 -3.78(-1.37%)
Jul 05, 2013 279.09 279.09 272.70 276.03 0 +1.98(+0.72%)
Jul 03, 2013 273.60 275.24 271.80 274.05 0 -1.08(-0.39%)
Jul 02, 2013 276.03 279.63 273.78 275.13 0 -1.26(-0.46%)
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.