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

Synchronoss Technologies, Inc. - Common Stock (NQ:SNCR)

7.020 +0.120 (+1.74%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 2025 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 (%)
May 19, 2025 6.870 6.990 6.648 6.900 174,277 -0.06(-0.86%)
May 16, 2025 7.190 7.270 6.960 6.960 66,119 -0.24(-3.33%)
May 15, 2025 7.600 7.695 7.130 7.200 94,655 -0.40(-5.26%)
May 14, 2025 7.360 7.729 7.250 7.600 70,044 +0.16(+2.15%)
May 13, 2025 7.960 8.040 7.320 7.440 136,634 -0.55(-6.88%)
May 12, 2025 8.250 8.840 7.890 7.990 140,449 -0.18(-2.20%)
May 09, 2025 7.900 8.530 7.844 8.170 97,575 +0.28(+3.55%)
May 08, 2025 8.370 8.447 7.690 7.890 191,999 -0.33(-4.01%)
May 07, 2025 9.330 9.920 8.100 8.220 306,138 -2.10(-20.35%)
May 06, 2025 10.11 10.38 9.580 10.32 70,119 +0.20(+1.98%)
May 05, 2025 10.66 10.68 10.05 10.12 63,524 -0.54(-5.07%)
May 02, 2025 10.17 11.13 10.12 10.66 88,685 +0.65(+6.49%)
May 01, 2025 10.50 10.50 9.949 10.01 69,833 -0.49(-4.67%)
Apr 30, 2025 10.28 10.59 9.940 10.50 80,021 +0.06(+0.57%)
Apr 29, 2025 10.65 11.01 10.34 10.44 70,420 -0.26(-2.43%)
Apr 28, 2025 11.20 11.20 10.51 10.70 58,434 -0.47(-4.21%)
Apr 25, 2025 10.87 11.40 10.77 11.17 86,418 +0.25(+2.29%)
Apr 24, 2025 10.60 10.94 10.44 10.92 32,790 +0.41(+3.90%)
Apr 23, 2025 10.97 11.04 10.27 10.51 38,839 -0.02(-0.19%)
Apr 22, 2025 10.45 10.88 10.10 10.53 86,143 +0.18(+1.74%)
Apr 21, 2025 9.570 10.45 9.570 10.35 118,070 +0.59(+6.05%)
Apr 17, 2025 9.990 10.14 9.460 9.760 78,731 -0.05(-0.51%)
Apr 16, 2025 9.920 10.36 9.595 9.810 69,109 -0.31(-3.06%)
Apr 15, 2025 10.39 10.56 9.902 10.12 59,740 -0.30(-2.88%)
Apr 14, 2025 10.02 10.68 9.890 10.42 69,267 +0.59(+6.00%)
Apr 11, 2025 9.670 10.23 9.470 9.830 60,902 +0.09(+0.92%)
Apr 10, 2025 10.42 10.42 9.250 9.740 68,056 -0.97(-9.06%)
Apr 09, 2025 9.030 10.88 8.535 10.71 102,932 +1.61(+17.69%)
Apr 08, 2025 9.600 10.05 8.910 9.100 45,363 -0.49(-5.11%)
Apr 07, 2025 9.160 10.43 9.030 9.590 98,427 +0.11(+1.16%)
Apr 04, 2025 10.48 10.60 9.250 9.480 141,945 -1.52(-13.82%)
Apr 03, 2025 10.79 11.08 9.690 11.00 99,522 -0.44(-3.85%)
Apr 02, 2025 10.92 11.55 10.85 11.44 74,785 +0.31(+2.79%)
Apr 01, 2025 10.84 11.39 10.55 11.13 84,620 +0.24(+2.20%)
Mar 31, 2025 11.52 11.52 10.59 10.89 89,784 -0.75(-6.44%)
Mar 28, 2025 11.70 11.91 11.15 11.64 90,245 -0.08(-0.68%)
Mar 27, 2025 12.01 12.19 11.64 11.72 164,627 -0.28(-2.33%)
Mar 26, 2025 12.18 12.18 11.65 12.00 102,478 -0.23(-1.88%)
Mar 25, 2025 12.06 12.64 11.74 12.23 103,344 +0.21(+1.75%)
Mar 24, 2025 12.65 12.85 11.74 12.02 196,354 -0.50(-3.99%)
Mar 21, 2025 12.17 12.78 12.17 12.52 155,490 +0.35(+2.88%)
Mar 20, 2025 12.08 12.24 11.99 12.17 162,301 +0.07(+0.58%)
Mar 19, 2025 12.20 12.45 11.65 12.10 100,363 -0.21(-1.71%)
Mar 18, 2025 12.42 12.49 11.71 12.31 207,989 +0.08(+0.65%)
Mar 17, 2025 11.05 12.47 11.05 12.23 323,350 +1.34(+12.30%)
Mar 14, 2025 10.26 11.00 10.26 10.89 191,996 +0.66(+6.45%)
Mar 13, 2025 9.950 10.54 9.588 10.23 177,750 +0.25(+2.51%)
Mar 12, 2025 8.980 10.50 8.500 9.980 438,371 +2.85(+39.97%)
Mar 11, 2025 7.750 8.750 7.130 7.130 106,123 -0.62(-8.00%)
Mar 10, 2025 8.350 8.490 7.600 7.750 73,874 -0.60(-7.19%)
Mar 07, 2025 8.460 8.673 8.190 8.350 14,648 -0.11(-1.30%)
Mar 06, 2025 8.650 8.895 8.460 8.460 15,184 -0.20(-2.31%)
Mar 05, 2025 8.550 8.767 8.380 8.660 9,256 +0.16(+1.88%)
Mar 04, 2025 8.610 8.748 8.420 8.500 33,199 -0.32(-3.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.