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 (%)
Feb 28, 2011 307.53 313.20 304.74 308.34 32,385 +4.14(+1.36%)
Feb 25, 2011 299.25 304.56 297.63 304.20 32,327 +5.94(+1.99%)
Feb 24, 2011 289.17 300.69 288.54 298.26 34,742 +8.91(+3.08%)
Feb 23, 2011 297.90 297.90 286.38 289.35 32,194 -8.73(-2.93%)
Feb 22, 2011 304.20 305.55 295.47 298.08 37,748 -9.81(-3.19%)
Feb 18, 2011 310.68 312.30 306.27 307.89 26,989 -0.27(-0.09%)
Feb 17, 2011 308.25 312.21 302.40 308.16 47,356 -2.25(-0.72%)
Feb 16, 2011 310.59 318.33 307.08 310.41 42,582 -3.78(-1.20%)
Feb 15, 2011 312.93 316.44 288.99 314.19 29,490 +0.81(+0.26%)
Feb 14, 2011 311.85 313.65 298.44 313.38 31,713 +0.99(+0.32%)
Feb 11, 2011 308.97 312.49 302.76 312.39 32,561 +0.90(+0.29%)
Feb 10, 2011 304.20 312.21 285.30 311.49 72,429 -5.31(-1.68%)
Feb 09, 2011 314.82 318.78 304.29 316.80 60,906 +1.62(+0.51%)
Feb 08, 2011 301.50 318.87 291.34 315.18 309,116 +34.83(+12.42%)
Feb 07, 2011 273.15 281.43 270.90 280.35 62,644 +7.38(+2.70%)
Feb 04, 2011 267.66 279.81 265.77 272.97 42,136 +5.76(+2.16%)
Feb 03, 2011 262.53 267.21 259.74 267.21 30,099 +3.33(+1.26%)
Feb 02, 2011 261.27 266.04 261.00 263.88 21,303 +1.35(+0.51%)
Feb 01, 2011 258.48 264.42 253.53 262.53 32,239 +6.39(+2.49%)
Jan 31, 2011 252.00 256.59 251.10 256.14 23,738 +5.67(+2.26%)
Jan 28, 2011 261.09 262.80 250.20 250.47 33,340 -9.18(-3.54%)
Jan 27, 2011 257.49 260.82 255.15 259.65 21,429 +2.25(+0.87%)
Jan 26, 2011 250.38 262.62 250.29 257.40 35,011 +7.29(+2.91%)
Jan 25, 2011 251.82 253.26 248.13 250.11 17,878 -2.79(-1.10%)
Jan 24, 2011 260.37 260.37 251.10 252.90 32,562 -6.57(-2.53%)
Jan 21, 2011 258.30 269.28 258.30 259.47 45,082 +2.79(+1.09%)
Jan 20, 2011 261.36 261.36 243.99 256.68 40,732 -4.68(-1.79%)
Jan 19, 2011 269.64 270.18 260.19 261.36 36,518 -8.19(-3.04%)
Jan 18, 2011 272.70 276.03 268.29 269.55 28,947 -5.31(-1.93%)
Jan 14, 2011 279.45 282.24 271.12 274.86 35,888 -3.06(-1.10%)
Jan 13, 2011 286.20 289.17 275.58 277.92 34,182 -2.25(-0.80%)
Jan 12, 2011 285.48 287.64 278.82 280.17 29,158 -2.97(-1.05%)
Jan 11, 2011 279.09 287.82 276.84 283.14 90,326 +8.19(+2.98%)
Jan 10, 2011 267.84 277.29 267.39 274.95 74,335 +7.56(+2.83%)
Jan 07, 2011 259.47 268.83 256.86 267.39 78,373 +10.26(+3.99%)
Jan 06, 2011 249.93 262.44 248.13 257.13 33,614 +8.01(+3.22%)
Jan 05, 2011 240.30 251.10 234.36 249.12 18,163 +7.65(+3.17%)
Jan 04, 2011 248.49 249.57 234.90 241.47 20,299 -5.49(-2.22%)
Jan 03, 2011 243.81 253.26 238.95 246.96 18,250 +6.57(+2.73%)
Dec 31, 2010 242.19 248.40 240.30 240.39 14,514 -1.62(-0.67%)
Dec 30, 2010 241.56 243.99 241.38 242.01 11,283 -0.09(-0.04%)
Dec 29, 2010 243.00 243.00 240.03 242.10 9,295 -0.45(-0.19%)
Dec 28, 2010 244.35 246.15 241.56 242.55 11,067 -1.98(-0.81%)
Dec 27, 2010 243.90 246.15 239.04 244.53 14,453 +0.27(+0.11%)
Dec 23, 2010 249.48 249.93 243.54 244.26 15,254 -5.31(-2.13%)
Dec 22, 2010 250.74 252.00 248.49 249.57 20,112 -1.17(-0.47%)
Dec 21, 2010 247.50 250.92 246.69 250.74 12,501 +4.23(+1.72%)
Dec 20, 2010 247.05 251.91 243.22 246.51 29,493 +5.40(+2.24%)
Dec 17, 2010 242.37 244.08 238.59 241.11 58,735 -1.80(-0.74%)
Dec 16, 2010 236.79 243.54 234.00 242.91 18,350 +6.66(+2.82%)
Dec 15, 2010 240.84 242.64 234.00 236.25 24,030 -5.31(-2.20%)
Dec 14, 2010 266.31 266.31 237.06 241.56 96,977 -24.57(-9.23%)
Dec 13, 2010 247.50 268.20 247.00 266.13 110,659 +19.62(+7.96%)
Dec 10, 2010 246.06 247.19 243.27 246.51 18,587 +1.35(+0.55%)
Dec 09, 2010 247.23 248.31 243.18 245.16 13,838 -1.53(-0.62%)
Dec 08, 2010 249.21 250.74 244.98 246.69 12,726 -1.26(-0.51%)
Dec 07, 2010 252.00 252.45 246.96 247.95 23,014 -1.08(-0.43%)
Dec 06, 2010 252.00 252.09 245.88 249.03 25,746 -3.51(-1.39%)
Dec 03, 2010 244.35 255.06 239.85 252.54 46,647 +7.74(+3.16%)
Dec 02, 2010 248.40 248.40 242.28 244.80 24,055 -2.79(-1.13%)
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.