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

Synchronoss Technologies Inc (NQ: SNCR )

14.11 +0.69 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2012 184.32 184.85 181.80 184.41 9,674 -0.18(-0.10%)
Oct 26, 2012 185.04 184.59 184.59 184.59 14,944 -0.09(-0.05%)
Oct 25, 2012 186.84 188.46 183.15 184.68 11,464 -0.72(-0.39%)
Oct 24, 2012 186.48 188.46 184.14 185.40 25,958 -0.54(-0.29%)
Oct 23, 2012 181.26 186.12 180.72 185.94 21,264 +0.72(+0.39%)
Oct 19, 2012 187.83 188.91 182.07 185.22 22,446 -3.69(-1.95%)
Oct 18, 2012 193.23 195.84 188.19 188.91 39,274 -5.85(-3.00%)
Oct 17, 2012 195.30 200.67 192.33 194.76 17,777 -4.77(-2.39%)
Oct 16, 2012 196.20 199.98 196.17 199.53 13,236 +4.68(+2.40%)
Oct 15, 2012 198.99 201.33 194.40 194.85 22,463 -2.97(-1.50%)
Oct 12, 2012 202.59 204.75 197.37 197.82 15,244 -5.31(-2.61%)
Oct 11, 2012 203.31 205.20 201.69 203.13 7,000 +1.17(+0.58%)
Oct 10, 2012 205.83 206.19 199.71 201.96 16,263 -3.33(-1.62%)
Oct 09, 2012 211.41 214.11 205.20 205.29 15,265 -6.66(-3.14%)
Oct 08, 2012 210.69 213.12 210.69 211.95 17,015 -0.45(-0.21%)
Oct 05, 2012 217.26 217.44 211.77 212.40 15,951 -4.41(-2.03%)
Oct 04, 2012 216.81 217.53 210.42 216.81 25,345 +0.72(+0.33%)
Oct 03, 2012 216.72 218.61 214.92 216.09 17,066 -0.63(-0.29%)
Oct 02, 2012 210.06 217.89 207.36 216.72 34,047 +8.28(+3.97%)
Oct 01, 2012 207.72 210.33 204.48 208.44 20,171 +2.34(+1.14%)
Sep 28, 2012 208.17 209.79 205.83 206.10 20,668 -3.33(-1.59%)
Sep 27, 2012 209.79 211.77 207.63 209.43 25,143 +0.99(+0.47%)
Sep 26, 2012 205.11 209.25 203.94 208.44 34,031 +2.34(+1.14%)
Sep 25, 2012 220.77 220.77 205.74 206.10 34,000 -13.41(-6.11%)
Sep 24, 2012 218.88 224.82 216.09 219.51 20,484 -1.17(-0.53%)
Sep 21, 2012 225.45 227.97 220.14 220.68 36,749 -1.62(-0.73%)
Sep 20, 2012 220.05 223.56 217.08 222.30 22,366 +0.90(+0.41%)
Sep 19, 2012 216.09 221.76 215.64 221.40 17,435 +4.95(+2.29%)
Sep 18, 2012 216.00 218.61 213.48 216.45 21,972 -0.27(-0.12%)
Sep 17, 2012 220.95 221.76 215.64 216.72 24,620 -3.69(-1.67%)
Sep 14, 2012 220.50 226.44 219.06 220.41 50,194 +1.53(+0.70%)
Sep 13, 2012 217.80 221.40 217.71 218.88 32,606 -0.90(-0.41%)
Sep 12, 2012 215.37 220.32 213.75 219.78 38,967 +4.05(+1.88%)
Sep 11, 2012 211.50 219.69 211.50 215.73 37,532 +4.86(+2.30%)
Sep 10, 2012 208.35 213.66 207.54 210.87 19,987 -0.54(-0.26%)
Sep 07, 2012 210.87 213.39 205.56 211.41 37,379 -0.81(-0.38%)
Sep 06, 2012 207.09 215.28 207.00 212.22 32,575 +6.84(+3.33%)
Sep 05, 2012 202.59 207.90 200.59 205.38 20,502 +2.07(+1.02%)
Sep 04, 2012 198.27 205.02 196.02 203.31 27,743 -3.78(-1.83%)
Aug 31, 2012 204.21 208.80 199.89 207.09 22,870 +5.13(+2.54%)
Aug 30, 2012 201.87 203.76 201.15 201.96 10,797 -1.89(-0.93%)
Aug 29, 2012 202.05 204.21 200.16 203.85 14,277 +1.98(+0.98%)
Aug 27, 2012 198.90 203.13 198.72 201.87 17,891 +3.96(+2.00%)
Aug 24, 2012 198.72 200.25 196.47 197.91 18,624 -0.90(-0.45%)
Aug 23, 2012 203.76 204.39 195.93 198.81 14,354 -5.94(-2.90%)
Aug 22, 2012 204.21 206.10 201.87 204.75 19,496 +0.45(+0.22%)
Aug 21, 2012 205.29 207.90 202.50 204.30 29,731 -0.09(-0.04%)
Aug 20, 2012 207.81 208.62 203.13 204.39 23,699 -4.41(-2.11%)
Aug 17, 2012 203.94 210.06 202.86 208.80 26,588 +4.32(+2.11%)
Aug 16, 2012 196.02 206.82 196.02 204.48 26,008 +7.29(+3.70%)
Aug 15, 2012 196.38 198.00 195.75 197.19 18,489 -0.45(-0.23%)
Aug 14, 2012 197.55 198.09 196.02 197.64 25,056 +0.09(+0.05%)
Aug 13, 2012 197.55 198.09 194.40 197.55 22,144 -0.72(-0.36%)
Aug 10, 2012 197.55 198.81 195.30 198.27 19,782 +0.63(+0.32%)
Aug 09, 2012 200.61 200.61 195.93 197.64 23,598 -2.52(-1.26%)
Aug 08, 2012 199.62 203.94 198.99 200.16 31,128 +0.27(+0.14%)
Aug 07, 2012 201.60 201.60 198.99 199.89 45,983 -0.81(-0.40%)
Aug 06, 2012 194.31 202.41 188.15 200.70 49,068 +4.77(+2.43%)
Aug 03, 2012 198.81 202.05 190.26 195.93 53,036 -2.52(-1.27%)
Aug 02, 2012 161.28 198.63 157.05 198.45 170,994 +36.27(+22.36%)
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.