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 (%)
Dec 30, 2011 274.41 277.56 270.09 271.89 22,236 -2.52(-0.92%)
Dec 29, 2011 273.96 275.31 271.44 274.41 18,614 +1.26(+0.46%)
Dec 28, 2011 281.25 281.79 270.86 273.15 22,257 -8.64(-3.07%)
Dec 27, 2011 278.82 286.47 276.57 281.79 14,239 +2.97(+1.07%)
Dec 23, 2011 279.81 280.44 275.40 278.82 12,932 -7.11(-2.49%)
Dec 21, 2011 296.19 296.19 279.36 285.93 28,864 -12.06(-4.05%)
Dec 20, 2011 291.42 298.17 287.01 297.99 35,152 +14.40(+5.08%)
Dec 19, 2011 283.68 289.71 281.88 283.59 104,185 +1.53(+0.54%)
Dec 16, 2011 275.67 286.74 274.59 282.06 44,140 +8.28(+3.02%)
Dec 15, 2011 265.95 274.86 264.27 273.78 57,723 +12.96(+4.97%)
Dec 14, 2011 252.54 265.05 250.29 260.82 60,227 +4.68(+1.83%)
Dec 13, 2011 276.39 279.89 254.16 256.14 38,490 -18.09(-6.60%)
Dec 12, 2011 273.24 274.68 269.46 274.23 17,469 -3.24(-1.17%)
Dec 09, 2011 270.90 279.99 270.90 277.47 25,943 +8.01(+2.97%)
Dec 08, 2011 275.22 276.41 267.93 269.46 27,506 -6.84(-2.48%)
Dec 07, 2011 272.70 277.11 268.20 276.30 18,552 +1.80(+0.66%)
Dec 06, 2011 275.04 275.49 269.01 274.50 42,018 -0.54(-0.20%)
Dec 05, 2011 268.74 280.62 267.30 275.04 44,214 +12.06(+4.59%)
Dec 02, 2011 268.38 268.47 262.08 262.98 23,787 -1.08(-0.41%)
Dec 01, 2011 267.93 268.46 261.00 264.06 24,890 -4.95(-1.84%)
Nov 30, 2011 264.15 269.37 263.25 269.01 30,399 +16.74(+6.64%)
Nov 29, 2011 258.30 259.31 250.56 252.27 12,654 -4.14(-1.61%)
Nov 28, 2011 256.14 260.82 252.90 256.41 23,713 +10.71(+4.36%)
Nov 25, 2011 243.81 247.32 243.00 245.70 10,306 +0.18(+0.07%)
Nov 23, 2011 255.60 255.60 244.26 245.52 22,072 -11.88(-4.62%)
Nov 22, 2011 263.16 266.62 255.87 257.40 14,703 -6.57(-2.49%)
Nov 21, 2011 264.42 266.85 256.95 263.97 24,242 -5.85(-2.17%)
Nov 18, 2011 268.11 271.53 259.74 269.82 29,701 +2.25(+0.84%)
Nov 17, 2011 273.78 279.00 265.50 267.57 34,087 -6.66(-2.43%)
Nov 16, 2011 280.35 283.95 273.87 274.23 22,134 -10.89(-3.82%)
Nov 15, 2011 275.49 286.20 271.71 285.12 28,677 +7.29(+2.62%)
Nov 14, 2011 276.66 281.34 274.05 277.83 21,244 +0.99(+0.36%)
Nov 11, 2011 274.77 283.77 273.69 276.84 51,278 +6.30(+2.33%)
Nov 10, 2011 279.27 279.27 266.13 270.54 45,612 -4.50(-1.64%)
Nov 09, 2011 279.27 279.36 274.50 275.04 47,560 -11.34(-3.96%)
Nov 08, 2011 288.00 290.88 279.36 286.38 36,320 +0.81(+0.28%)
Nov 07, 2011 279.27 285.75 273.56 285.57 54,054 +4.23(+1.50%)
Nov 04, 2011 285.93 287.01 280.62 281.34 39,022 -12.69(-4.32%)
Nov 03, 2011 270.63 294.39 269.73 294.03 51,569 +16.38(+5.90%)
Nov 02, 2011 295.65 306.00 256.95 277.65 156,295 +22.50(+8.82%)
Nov 01, 2011 259.74 263.34 252.09 255.15 64,605 -15.39(-5.69%)
Oct 31, 2011 271.53 276.99 267.57 270.54 28,217 -4.59(-1.67%)
Oct 28, 2011 274.68 278.82 273.42 275.13 21,607 +0.72(+0.26%)
Oct 27, 2011 269.55 279.00 265.59 274.41 45,747 +14.40(+5.54%)
Oct 26, 2011 252.09 261.00 249.12 260.01 54,451 +12.06(+4.86%)
Oct 25, 2011 259.65 262.53 246.78 247.95 22,476 -13.41(-5.13%)
Oct 24, 2011 252.81 263.25 251.10 261.36 31,707 +8.73(+3.46%)
Oct 21, 2011 260.28 260.28 248.94 252.63 32,200 -2.34(-0.92%)
Oct 20, 2011 259.56 263.79 249.57 254.97 37,210 -3.51(-1.36%)
Oct 19, 2011 262.80 266.40 257.67 258.48 44,972 -5.40(-2.05%)
Oct 18, 2011 246.15 266.22 243.00 263.88 46,282 +17.91(+7.28%)
Oct 17, 2011 249.30 252.54 244.17 245.97 38,378 -5.67(-2.25%)
Oct 14, 2011 242.01 252.54 240.12 251.64 42,168 +13.77(+5.79%)
Oct 13, 2011 232.83 238.86 230.13 237.87 21,002 +3.15(+1.34%)
Oct 12, 2011 226.35 236.16 224.64 234.72 31,364 +9.45(+4.19%)
Oct 11, 2011 219.96 226.71 215.46 225.27 46,166 +6.30(+2.88%)
Oct 10, 2011 212.04 220.68 209.25 218.97 54,868 +11.70(+5.64%)
Oct 07, 2011 215.01 217.62 203.67 207.27 29,111 -6.12(-2.87%)
Oct 06, 2011 213.93 220.05 211.41 213.39 64,661 -1.44(-0.67%)
Oct 05, 2011 212.94 217.98 210.15 214.83 53,557 +3.42(+1.62%)
Oct 04, 2011 204.39 216.27 202.86 211.41 51,093 +3.78(+1.82%)
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.