Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies Inc (NQ: SNCR )

13.05 -1.02 (-7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 06, 2024 14.03 14.18 12.78 13.05 118,639 -1.02(-7.25%)
Sep 05, 2024 14.18 14.84 13.78 14.07 222,137 -0.21(-1.47%)
Sep 04, 2024 14.77 14.95 13.71 14.28 151,786 -0.43(-2.92%)
Sep 03, 2024 14.81 15.00 13.77 14.71 343,968 -0.10(-0.68%)
Aug 30, 2024 14.25 15.45 14.25 14.81 219,755 +0.58(+4.08%)
Aug 29, 2024 13.80 14.48 13.76 14.23 219,746 +0.51(+3.72%)
Aug 28, 2024 13.72 14.25 13.43 13.72 165,168 -0.03(-0.22%)
Aug 27, 2024 12.66 14.00 12.63 13.75 186,029 +0.92(+7.17%)
Aug 26, 2024 12.94 12.96 12.50 12.83 132,538 -0.02(-0.16%)
Aug 23, 2024 12.50 12.91 12.47 12.85 74,910 +0.43(+3.46%)
Aug 22, 2024 12.66 12.78 12.38 12.42 54,381 -0.22(-1.74%)
Aug 21, 2024 12.61 12.84 12.55 12.64 69,948 +0.04(+0.32%)
Aug 20, 2024 12.70 12.98 12.53 12.60 69,773 -0.17(-1.33%)
Aug 19, 2024 11.93 12.90 11.76 12.77 171,941 +0.98(+8.31%)
Aug 16, 2024 11.95 12.09 11.66 11.79 64,274 -0.11(-0.92%)
Aug 15, 2024 12.16 12.16 11.54 11.90 152,226 +0.07(+0.59%)
Aug 14, 2024 11.74 12.16 11.40 11.83 167,164 +0.40(+3.50%)
Aug 13, 2024 11.39 11.59 11.06 11.43 107,519 +0.18(+1.60%)
Aug 12, 2024 11.70 11.80 10.78 11.25 126,037 -0.25(-2.17%)
Aug 09, 2024 11.20 11.74 11.20 11.50 107,247 +0.30(+2.68%)
Aug 08, 2024 10.04 11.35 9.874 11.20 159,188 +1.45(+14.87%)
Aug 07, 2024 10.95 11.29 9.750 9.750 91,467 -0.39(-3.85%)
Aug 06, 2024 10.06 10.49 9.820 10.14 69,391 -0.04(-0.39%)
Aug 05, 2024 9.820 10.22 9.210 10.18 50,498 +0.18(+1.80%)
Aug 02, 2024 9.900 10.27 9.420 10.00 54,537 -0.06(-0.60%)
Aug 01, 2024 10.32 10.41 9.920 10.06 30,476 -0.39(-3.73%)
Jul 31, 2024 10.19 10.54 10.00 10.45 37,566 +0.52(+5.24%)
Jul 30, 2024 10.38 10.64 9.600 9.930 34,520 -0.45(-4.34%)
Jul 29, 2024 10.80 11.04 10.38 10.38 25,992 -0.32(-2.99%)
Jul 26, 2024 10.25 11.21 10.17 10.70 48,434 +0.54(+5.31%)
Jul 25, 2024 10.01 10.44 9.852 10.16 23,627 +0.15(+1.50%)
Jul 24, 2024 10.00 10.17 9.850 10.01 36,195 +0.00(+0.00%)
Jul 23, 2024 9.700 10.15 9.655 10.01 12,913 +0.17(+1.73%)
Jul 22, 2024 9.460 9.850 9.450 9.840 23,048 +0.37(+3.91%)
Jul 19, 2024 10.24 10.45 9.390 9.470 33,654 -0.85(-8.24%)
Jul 18, 2024 9.850 10.36 9.850 10.32 18,265 +0.45(+4.56%)
Jul 17, 2024 9.930 9.990 9.570 9.870 26,639 +0.15(+1.54%)
Jul 16, 2024 9.270 9.990 9.130 9.720 29,015 +0.50(+5.42%)
Jul 15, 2024 9.200 10.02 9.140 9.220 47,356 -0.04(-0.43%)
Jul 12, 2024 9.330 9.620 9.260 9.260 12,046 +0.08(+0.87%)
Jul 11, 2024 9.280 9.690 9.037 9.180 27,177 +0.03(+0.33%)
Jul 10, 2024 9.600 9.690 8.812 9.150 37,156 -0.36(-3.79%)
Jul 09, 2024 10.48 10.62 9.316 9.510 46,937 -0.93(-8.91%)
Jul 08, 2024 10.26 10.81 10.12 10.44 38,678 +0.22(+2.15%)
Jul 05, 2024 9.390 10.30 9.107 10.22 108,168 +0.82(+8.72%)
Jul 03, 2024 9.250 9.500 9.250 9.400 15,910 +0.14(+1.51%)
Jul 02, 2024 9.330 9.495 9.070 9.260 20,076 -0.08(-0.86%)
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.