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 (%)
Mar 31, 2016 288.36 293.76 286.47 291.06 30,185 +3.42(+1.19%)
Mar 30, 2016 286.92 293.22 283.23 287.64 28,189 +1.17(+0.41%)
Mar 29, 2016 279.81 287.55 270.99 286.47 47,543 +7.11(+2.55%)
Mar 28, 2016 280.62 282.06 275.58 279.36 32,379 -1.26(-0.45%)
Mar 24, 2016 270.45 280.62 280.62 280.62 27,688 +7.92(+2.90%)
Mar 23, 2016 278.82 282.87 270.00 272.70 45,546 -6.57(-2.35%)
Mar 22, 2016 280.80 282.06 277.65 279.27 22,602 -2.07(-0.74%)
Mar 21, 2016 285.39 285.93 280.17 281.34 39,487 -5.49(-1.91%)
Mar 18, 2016 279.90 287.19 278.82 286.83 82,896 +8.28(+2.97%)
Mar 17, 2016 273.33 279.27 272.88 278.55 51,821 +4.41(+1.61%)
Mar 16, 2016 261.18 274.86 259.74 274.14 81,367 +11.70(+4.46%)
Mar 15, 2016 260.46 263.20 257.04 262.44 37,324 +1.53(+0.59%)
Mar 14, 2016 259.92 261.72 257.58 260.91 32,459 -0.90(-0.34%)
Mar 11, 2016 257.13 262.98 256.95 261.81 24,894 +6.48(+2.54%)
Mar 10, 2016 260.10 261.81 250.29 255.33 23,327 -5.04(-1.94%)
Mar 09, 2016 259.92 263.52 258.57 260.37 24,116 +1.98(+0.77%)
Mar 08, 2016 264.69 265.41 254.43 258.39 29,612 -7.29(-2.74%)
Mar 07, 2016 262.80 269.37 262.35 265.68 45,174 +2.61(+0.99%)
Mar 04, 2016 266.40 266.40 262.35 263.07 33,763 -2.34(-0.88%)
Mar 03, 2016 267.21 270.27 259.02 265.41 57,619 -4.68(-1.73%)
Mar 02, 2016 263.52 270.54 259.56 270.09 59,238 +4.68(+1.76%)
Mar 01, 2016 254.52 265.68 252.90 265.41 59,143 +13.32(+5.28%)
Feb 29, 2016 249.48 257.22 248.13 252.09 60,735 +2.88(+1.16%)
Feb 26, 2016 244.35 251.82 239.85 249.21 48,550 +4.68(+1.91%)
Feb 25, 2016 232.92 244.53 232.11 244.53 62,893 +13.14(+5.68%)
Feb 24, 2016 225.09 233.19 219.65 231.39 43,927 +2.88(+1.26%)
Feb 23, 2016 232.20 234.18 225.94 228.51 52,155 -4.77(-2.04%)
Feb 22, 2016 235.44 236.34 231.93 233.28 52,447 +0.99(+0.43%)
Feb 19, 2016 228.15 232.92 225.63 232.29 52,448 +2.25(+0.98%)
Feb 18, 2016 231.21 235.08 227.97 230.04 43,656 -2.16(-0.93%)
Feb 17, 2016 224.19 234.54 220.63 232.20 64,492 +9.99(+4.50%)
Feb 16, 2016 208.17 223.38 208.17 222.21 64,024 +11.07(+5.24%)
Feb 12, 2016 211.77 211.14 211.14 211.14 56,544 +0.27(+0.13%)
Feb 11, 2016 203.22 211.72 198.00 210.87 58,781 +4.41(+2.14%)
Feb 10, 2016 204.57 213.57 203.94 206.46 46,533 +2.79(+1.37%)
Feb 09, 2016 202.14 211.68 199.26 203.67 69,116 +1.80(+0.89%)
Feb 08, 2016 214.11 217.26 200.16 201.87 82,485 -16.65(-7.62%)
Feb 05, 2016 205.65 226.80 205.20 218.52 237,870 +17.46(+8.68%)
Feb 04, 2016 226.98 226.98 182.97 201.06 602,490 -39.42(-16.39%)
Feb 03, 2016 251.19 262.08 236.34 240.48 404,991 -28.98(-10.75%)
Feb 02, 2016 273.42 275.67 267.84 269.46 56,428 -7.11(-2.57%)
Feb 01, 2016 274.68 281.70 266.85 276.57 65,152 +0.81(+0.29%)
Jan 29, 2016 267.21 276.30 266.40 275.76 60,038 +10.53(+3.97%)
Jan 28, 2016 266.94 273.33 262.44 265.23 48,688 -0.45(-0.17%)
Jan 27, 2016 277.92 277.92 264.78 265.68 40,243 -12.69(-4.56%)
Jan 26, 2016 272.52 278.37 270.63 278.37 23,330 +6.75(+2.49%)
Jan 25, 2016 275.31 277.65 270.18 271.62 18,933 -4.23(-1.53%)
Jan 22, 2016 269.82 276.39 266.67 275.85 40,154 +10.26(+3.86%)
Jan 21, 2016 264.42 273.69 262.71 265.59 56,913 +1.80(+0.68%)
Jan 20, 2016 268.20 269.73 256.05 263.79 60,425 -8.64(-3.17%)
Jan 19, 2016 277.92 279.00 268.56 272.43 30,593 -2.97(-1.08%)
Jan 15, 2016 271.26 275.40 275.40 275.40 55,777 -4.59(-1.64%)
Jan 14, 2016 276.84 284.58 273.24 279.99 46,937 +5.49(+2.00%)
Jan 13, 2016 281.97 286.47 270.00 274.50 41,567 -6.03(-2.15%)
Jan 12, 2016 289.98 294.84 273.51 280.53 76,508 -6.03(-2.10%)
Jan 11, 2016 290.34 290.34 284.04 286.56 39,865 -1.62(-0.56%)
Jan 08, 2016 289.98 295.20 286.29 288.18 41,314 -1.35(-0.47%)
Jan 07, 2016 289.26 293.31 287.01 289.53 66,256 -3.96(-1.35%)
Jan 06, 2016 298.98 299.16 288.52 293.49 54,455 -8.01(-2.66%)
Jan 05, 2016 302.94 307.62 301.32 301.50 28,722 -1.71(-0.56%)
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.