Synchronoss Technologies Inc (NQ: SNCR )

9.520 +0.590 (+6.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 9.000 9.600 9.000 9.520 27,048 +0.59(+6.61%)
Nov 21, 2024 9.420 9.450 8.900 8.930 43,121 -0.38(-4.08%)
Nov 20, 2024 8.980 9.360 8.810 9.310 28,419 +0.33(+3.67%)
Nov 19, 2024 8.730 9.490 8.730 8.980 41,258 +0.25(+2.86%)
Nov 18, 2024 9.000 9.000 8.350 8.730 93,077 -0.22(-2.46%)
Nov 15, 2024 8.590 9.100 8.590 8.950 108,688 -0.01(-0.11%)
Nov 14, 2024 9.700 9.700 7.680 8.960 276,774 -0.84(-8.57%)
Nov 13, 2024 10.56 11.00 9.595 9.800 220,592 -1.27(-11.47%)
Nov 12, 2024 11.80 11.80 10.65 11.07 85,590 -0.54(-4.65%)
Nov 11, 2024 11.35 12.18 11.26 11.61 202,109 +0.25(+2.20%)
Nov 08, 2024 11.19 11.45 11.01 11.36 59,330 +0.09(+0.80%)
Nov 07, 2024 11.20 11.46 11.11 11.27 36,784 +0.19(+1.71%)
Nov 06, 2024 10.80 11.17 10.54 11.08 70,825 +0.48(+4.53%)
Nov 05, 2024 10.21 10.93 10.20 10.60 90,166 +0.40(+3.92%)
Nov 04, 2024 10.75 11.13 10.17 10.20 184,053 -0.69(-6.34%)
Nov 01, 2024 10.81 11.13 10.70 10.89 66,058 +0.12(+1.11%)
Oct 31, 2024 11.20 11.24 10.46 10.77 109,625 -0.38(-3.41%)
Oct 30, 2024 11.30 11.42 11.08 11.15 56,720 -0.14(-1.24%)
Oct 29, 2024 11.02 11.44 10.82 11.29 41,370 +0.15(+1.35%)
Oct 28, 2024 10.65 11.26 10.62 11.14 42,353 +0.52(+4.90%)
Oct 25, 2024 11.05 11.15 10.56 10.62 46,738 -0.43(-3.89%)
Oct 24, 2024 10.67 11.29 10.51 11.05 67,226 +0.44(+4.15%)
Oct 23, 2024 11.00 11.05 10.45 10.61 59,098 -0.39(-3.55%)
Oct 22, 2024 10.96 11.27 10.85 11.00 111,384 -0.09(-0.81%)
Oct 21, 2024 11.73 11.73 10.89 11.09 72,259 -0.60(-5.13%)
Oct 18, 2024 11.72 11.83 11.35 11.69 58,360 -0.05(-0.43%)
Oct 17, 2024 11.98 12.06 11.74 11.74 41,089 -0.38(-3.14%)
Oct 16, 2024 11.85 12.41 11.75 12.12 100,608 +0.17(+1.42%)
Oct 15, 2024 12.31 12.44 11.90 11.95 52,806 -0.27(-2.21%)
Oct 14, 2024 12.66 12.67 12.01 12.22 101,462 -0.55(-4.31%)
Oct 11, 2024 13.03 13.11 12.45 12.77 50,952 -0.22(-1.69%)
Oct 10, 2024 11.83 12.99 11.70 12.99 99,186 +1.06(+8.89%)
Oct 09, 2024 12.96 13.04 11.82 11.93 214,472 -1.08(-8.30%)
Oct 08, 2024 13.79 13.90 13.01 13.01 88,105 -0.80(-5.79%)
Oct 07, 2024 13.61 13.96 13.56 13.81 83,978 +0.31(+2.30%)
Oct 04, 2024 13.59 13.74 13.03 13.50 59,065 +0.18(+1.35%)
Oct 03, 2024 13.18 13.72 13.12 13.32 40,536 +0.02(+0.15%)
Oct 02, 2024 13.98 14.09 12.80 13.30 194,873 -0.80(-5.67%)
Oct 01, 2024 15.25 15.46 13.86 14.10 116,094 -0.79(-5.27%)
Sep 30, 2024 14.16 15.12 14.16 14.88 197,015 +0.78(+5.49%)
Sep 27, 2024 13.41 15.13 13.23 14.11 598,843 +0.69(+5.14%)
Sep 26, 2024 13.45 13.52 12.97 13.42 66,908 +0.24(+1.82%)
Sep 25, 2024 12.90 13.51 12.81 13.18 71,037 +0.06(+0.46%)
Sep 24, 2024 13.05 13.32 12.75 13.12 83,277 +0.13(+1.00%)
Sep 23, 2024 13.39 13.58 12.85 12.99 98,792 -0.48(-3.56%)
Sep 20, 2024 12.73 13.77 12.73 13.47 87,659 +0.76(+5.98%)
Sep 19, 2024 11.94 13.01 11.94 12.71 113,172 +0.94(+7.99%)
Sep 18, 2024 12.53 12.91 11.71 11.77 115,254 -0.69(-5.54%)
Sep 17, 2024 12.76 13.14 12.32 12.46 98,103 -0.15(-1.19%)
Sep 16, 2024 13.35 13.56 12.51 12.61 165,185 -1.39(-9.93%)
Sep 13, 2024 13.70 14.65 13.41 14.00 98,764 +0.33(+2.41%)
Sep 12, 2024 13.74 13.81 13.37 13.67 56,380 +0.11(+0.81%)
Sep 11, 2024 13.99 13.99 13.46 13.56 57,766 -0.38(-2.73%)
Sep 10, 2024 13.63 13.94 13.20 13.94 93,502 +0.28(+2.05%)
Sep 09, 2024 13.05 14.48 13.05 13.66 189,292 +0.61(+4.67%)
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%)
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.