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 (%)
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%)
Oct 03, 2016 367.74 367.74 360.72 363.78 33,829 -6.84(-1.85%)
Sep 30, 2016 373.77 373.77 370.44 370.62 24,794 -0.36(-0.10%)
Sep 29, 2016 384.12 385.56 368.73 370.98 42,635 -15.03(-3.89%)
Sep 28, 2016 382.95 386.91 380.88 386.01 52,821 +3.51(+0.92%)
Sep 27, 2016 378.99 384.03 377.46 382.50 38,355 +4.32(+1.14%)
Sep 26, 2016 377.01 379.08 373.77 378.18 28,668 -0.63(-0.17%)
Sep 23, 2016 376.29 379.53 374.18 378.81 42,953 +1.17(+0.31%)
Sep 22, 2016 378.27 381.60 374.58 377.64 21,127 +2.61(+0.70%)
Sep 21, 2016 372.42 376.29 370.53 375.03 34,180 +4.32(+1.17%)
Sep 20, 2016 373.05 374.22 368.64 370.71 35,042 +0.81(+0.22%)
Sep 19, 2016 371.34 376.90 368.01 369.90 33,990 -1.26(-0.34%)
Sep 16, 2016 373.50 376.02 369.81 371.16 49,260 -2.25(-0.60%)
Sep 15, 2016 362.16 380.25 360.00 373.41 45,821 +12.42(+3.44%)
Sep 14, 2016 369.45 371.43 360.36 360.99 29,218 -8.82(-2.39%)
Sep 13, 2016 372.69 376.02 367.02 369.81 18,781 -5.13(-1.37%)
Sep 12, 2016 365.67 375.12 365.40 374.94 47,894 +4.86(+1.31%)
Sep 09, 2016 385.02 385.29 369.72 370.08 37,772 -18.18(-4.68%)
Sep 08, 2016 389.25 390.83 386.01 388.26 27,727 -2.43(-0.62%)
Sep 07, 2016 390.15 392.85 387.99 390.69 20,905 -0.54(-0.14%)
Sep 06, 2016 386.10 391.41 386.10 391.23 32,922 +2.07(+0.53%)
Sep 02, 2016 381.60 389.16 389.16 389.16 47,333 +8.55(+2.25%)
Sep 01, 2016 377.01 380.97 372.69 380.61 26,285 +4.86(+1.29%)
Aug 31, 2016 371.61 376.20 369.72 375.75 33,201 +2.70(+0.72%)
Aug 30, 2016 369.00 373.23 368.73 373.05 19,922 +3.78(+1.02%)
Aug 29, 2016 371.43 372.78 368.64 369.27 12,647 -0.27(-0.07%)
Aug 26, 2016 368.10 372.78 365.40 369.54 23,763 +2.88(+0.79%)
Aug 25, 2016 361.53 369.00 359.37 366.66 34,339 +2.61(+0.72%)
Aug 24, 2016 367.29 369.13 362.34 364.05 32,706 -3.60(-0.98%)
Aug 23, 2016 367.92 371.83 367.29 367.65 19,034 +1.71(+0.47%)
Aug 22, 2016 366.93 369.18 363.87 365.94 20,364 -0.72(-0.20%)
Aug 19, 2016 366.57 367.74 363.78 366.66 19,269 -0.90(-0.24%)
Aug 18, 2016 363.69 369.00 361.57 367.56 30,807 +2.79(+0.76%)
Aug 17, 2016 364.14 366.93 356.49 364.77 43,627 -2.61(-0.71%)
Aug 16, 2016 371.16 371.43 362.70 367.38 29,317 -5.22(-1.40%)
Aug 15, 2016 370.17 373.14 368.10 372.60 42,130 +1.62(+0.44%)
Aug 12, 2016 371.16 372.06 368.64 370.98 22,953 -0.99(-0.27%)
Aug 11, 2016 369.09 373.50 367.38 371.97 36,006 +3.87(+1.05%)
Aug 10, 2016 370.08 371.88 366.39 368.10 30,351 -1.08(-0.29%)
Aug 09, 2016 368.64 372.60 365.40 369.18 29,669 -0.45(-0.12%)
Aug 08, 2016 373.32 373.50 360.27 369.63 59,105 -3.69(-0.99%)
Aug 05, 2016 366.21 376.11 354.51 373.32 68,253 +10.98(+3.03%)
Aug 04, 2016 345.51 362.70 342.09 362.34 142,234 +26.91(+8.02%)
Aug 03, 2016 330.12 336.60 330.12 335.43 36,904 +4.68(+1.41%)
Aug 02, 2016 338.67 341.42 329.22 330.75 61,724 -9.81(-2.88%)
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.