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, 2016 344.70 344.70 344.70 0 -2.70(-0.78%)
Dec 29, 2016 345.33 350.10 342.54 347.40 28,467 +2.43(+0.70%)
Dec 28, 2016 356.58 357.85 344.70 344.97 39,666 -11.79(-3.30%)
Dec 27, 2016 353.61 358.83 349.91 356.76 25,271 +3.96(+1.12%)
Dec 23, 2016 352.80 352.80 352.80 0 +2.34(+0.67%)
Dec 22, 2016 363.78 366.39 349.38 350.46 60,907 -13.59(-3.73%)
Dec 21, 2016 363.96 366.39 360.00 364.05 41,259 -2.34(-0.64%)
Dec 20, 2016 363.33 368.46 362.70 366.39 46,125 +1.71(+0.47%)
Dec 19, 2016 376.65 377.46 360.44 364.68 37,419 -11.34(-3.02%)
Dec 16, 2016 376.83 384.30 371.65 376.02 58,606 +0.27(+0.07%)
Dec 15, 2016 373.05 377.28 370.71 375.75 45,048 +4.32(+1.16%)
Dec 14, 2016 369.00 374.13 368.19 371.43 58,947 +0.36(+0.10%)
Dec 13, 2016 369.99 376.56 369.36 371.07 55,355 +1.89(+0.51%)
Dec 12, 2016 369.00 374.04 366.66 369.18 52,372 -1.71(-0.46%)
Dec 09, 2016 365.04 372.69 364.96 370.89 74,292 +3.78(+1.03%)
Dec 08, 2016 371.52 374.49 360.09 367.11 86,765 -4.32(-1.16%)
Dec 07, 2016 380.61 386.55 355.59 371.43 180,582 -11.88(-3.10%)
Dec 06, 2016 405.00 405.00 376.65 383.31 316,139 -57.69(-13.08%)
Dec 05, 2016 427.41 441.72 427.41 441.00 51,006 +16.29(+3.84%)
Dec 02, 2016 424.26 433.98 417.60 424.71 39,133 +0.72(+0.17%)
Dec 01, 2016 436.50 440.82 423.27 423.99 52,969 -12.33(-2.83%)
Nov 30, 2016 448.20 448.20 434.16 436.32 36,685 -8.64(-1.94%)
Nov 29, 2016 445.50 449.46 441.45 444.96 37,894 -0.81(-0.18%)
Nov 28, 2016 443.16 447.39 438.48 445.77 35,803 +3.15(+0.71%)
Nov 25, 2016 446.85 446.85 439.65 442.62 14,874 -3.06(-0.69%)
Nov 23, 2016 445.68 445.68 445.68 0 +4.50(+1.02%)
Nov 22, 2016 437.67 442.26 434.25 441.18 30,807 +3.06(+0.70%)
Nov 21, 2016 440.28 440.91 432.00 438.12 28,086 +1.17(+0.27%)
Nov 18, 2016 426.42 439.65 426.42 436.95 23,814 +3.33(+0.77%)
Nov 17, 2016 429.39 433.89 427.70 433.62 31,063 +2.70(+0.63%)
Nov 16, 2016 423.09 432.63 422.46 430.92 50,471 +4.95(+1.16%)
Nov 15, 2016 423.09 430.20 420.13 425.97 39,526 +1.62(+0.38%)
Nov 14, 2016 426.51 434.25 421.65 424.35 48,840 -5.22(-1.22%)
Nov 11, 2016 421.11 433.98 414.00 429.57 55,596 +6.48(+1.53%)
Nov 10, 2016 420.57 430.20 410.76 423.09 95,021 +2.16(+0.51%)
Nov 09, 2016 402.03 427.77 393.12 420.93 115,948 +15.39(+3.79%)
Nov 08, 2016 391.50 416.07 389.25 405.54 292,555 +48.96(+13.73%)
Nov 07, 2016 347.04 358.74 344.47 356.58 84,657 +17.37(+5.12%)
Nov 04, 2016 333.09 346.14 331.29 339.21 45,196 +6.03(+1.81%)
Nov 03, 2016 333.90 335.25 330.66 333.18 39,079 -0.27(-0.08%)
Nov 02, 2016 330.48 336.33 328.95 333.45 41,873 +2.52(+0.76%)
Nov 01, 2016 330.12 332.19 328.23 330.93 38,868 +0.54(+0.16%)
Oct 31, 2016 333.72 333.90 324.00 330.39 30,514 -2.70(-0.81%)
Oct 28, 2016 328.59 335.52 325.44 333.09 24,018 +3.33(+1.01%)
Oct 27, 2016 337.59 337.59 329.22 329.76 17,156 -5.67(-1.69%)
Oct 26, 2016 336.15 342.27 334.62 335.43 27,344 -2.43(-0.72%)
Oct 25, 2016 343.89 345.06 336.60 337.86 28,547 -7.20(-2.09%)
Oct 24, 2016 343.71 346.23 342.24 345.06 27,052 +5.13(+1.51%)
Oct 21, 2016 332.64 344.52 331.29 339.93 39,373 +8.01(+2.41%)
Oct 20, 2016 335.97 337.05 328.95 331.92 34,597 -5.85(-1.73%)
Oct 19, 2016 330.12 339.30 330.12 337.77 41,477 +7.29(+2.21%)
Oct 18, 2016 335.07 336.51 330.30 330.48 30,948 -0.54(-0.16%)
Oct 17, 2016 333.81 336.82 330.48 331.02 44,374 -2.88(-0.86%)
Oct 14, 2016 340.56 342.50 332.10 333.90 48,917 -5.67(-1.67%)
Oct 13, 2016 349.65 349.65 338.85 339.57 42,480 -13.68(-3.87%)
Oct 12, 2016 356.49 356.49 351.99 353.25 18,043 -1.98(-0.56%)
Oct 11, 2016 366.39 367.02 352.80 355.23 28,512 -12.60(-3.43%)
Oct 10, 2016 365.31 375.12 364.59 367.83 30,025 +5.40(+1.49%)
Oct 07, 2016 366.93 366.93 357.93 362.43 25,591 -4.05(-1.11%)
Oct 06, 2016 367.11 374.31 363.33 366.48 37,661 -0.81(-0.22%)
Oct 05, 2016 364.68 369.00 363.02 367.29 45,553 +2.97(+0.82%)
Oct 04, 2016 363.42 375.75 362.88 364.32 49,283 +0.54(+0.15%)
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.