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 (%)
Aug 31, 2015 361.62 372.96 361.26 363.51 33,655 -0.54(-0.15%)
Aug 28, 2015 362.25 370.98 360.00 364.05 43,069 -1.26(-0.34%)
Aug 27, 2015 367.02 371.70 358.83 365.31 53,608 +1.26(+0.35%)
Aug 26, 2015 363.96 368.06 352.71 364.05 49,782 +11.25(+3.19%)
Aug 25, 2015 384.48 384.48 352.62 352.80 55,907 -6.93(-1.93%)
Aug 24, 2015 367.02 388.31 342.54 359.73 95,988 -29.07(-7.48%)
Aug 21, 2015 400.59 415.80 388.17 388.80 60,133 -19.89(-4.87%)
Aug 20, 2015 409.23 418.59 408.06 408.69 47,726 -6.03(-1.45%)
Aug 19, 2015 419.49 421.65 410.22 414.72 44,136 -6.84(-1.62%)
Aug 18, 2015 425.25 427.32 419.13 421.56 29,742 -3.15(-0.74%)
Aug 17, 2015 418.77 427.14 416.97 424.71 29,139 +2.25(+0.53%)
Aug 14, 2015 414.81 423.81 414.58 422.46 23,655 +3.33(+0.79%)
Aug 13, 2015 423.00 427.14 418.77 419.13 18,937 -5.13(-1.21%)
Aug 12, 2015 422.46 427.50 415.35 424.26 51,405 +0.00(+0.00%)
Aug 11, 2015 430.11 435.06 421.11 424.26 39,399 -9.81(-2.26%)
Aug 10, 2015 425.07 437.40 424.24 434.07 37,446 +9.99(+2.36%)
Aug 07, 2015 425.43 427.14 420.12 424.08 25,689 -2.97(-0.70%)
Aug 06, 2015 440.10 440.91 426.51 427.05 29,023 -12.15(-2.77%)
Aug 05, 2015 441.00 445.73 437.13 439.20 39,771 +3.78(+0.87%)
Aug 04, 2015 428.85 438.93 426.28 435.42 57,088 +8.46(+1.98%)
Aug 03, 2015 428.49 431.19 418.86 426.96 30,645 -3.24(-0.75%)
Jul 31, 2015 424.62 432.00 424.62 430.20 33,494 +4.23(+0.99%)
Jul 30, 2015 427.50 432.00 414.63 425.97 67,324 +2.07(+0.49%)
Jul 29, 2015 407.34 432.00 398.34 423.90 111,668 +25.47(+6.39%)
Jul 28, 2015 394.11 401.22 381.42 398.43 102,448 +4.95(+1.26%)
Jul 27, 2015 413.19 421.47 392.40 393.48 96,180 -24.12(-5.78%)
Jul 24, 2015 419.04 426.93 415.62 417.60 32,028 -2.07(-0.49%)
Jul 23, 2015 430.83 433.17 419.31 419.67 25,312 -9.09(-2.12%)
Jul 22, 2015 426.60 434.16 425.43 428.76 32,613 +0.18(+0.04%)
Jul 21, 2015 419.85 430.65 415.89 428.58 36,858 +7.74(+1.84%)
Jul 20, 2015 416.97 422.37 413.82 420.84 31,386 +5.22(+1.26%)
Jul 17, 2015 414.72 419.58 410.31 415.62 23,715 +2.61(+0.63%)
Jul 16, 2015 419.31 423.00 410.13 413.01 29,817 -5.40(-1.29%)
Jul 15, 2015 419.76 424.08 412.29 418.41 44,805 +0.45(+0.11%)
Jul 14, 2015 412.92 426.60 412.92 417.96 63,139 +5.85(+1.42%)
Jul 13, 2015 417.24 419.58 410.58 412.11 23,379 -3.69(-0.89%)
Jul 10, 2015 415.35 417.49 411.35 415.80 23,288 +4.77(+1.16%)
Jul 09, 2015 411.03 414.63 407.07 411.03 35,364 +4.14(+1.02%)
Jul 08, 2015 406.44 415.89 402.47 406.89 28,835 -4.95(-1.20%)
Jul 07, 2015 409.68 413.42 397.34 411.84 43,442 +2.07(+0.51%)
Jul 06, 2015 405.72 416.34 405.72 409.77 47,379 -1.17(-0.28%)
Jul 02, 2015 413.19 410.94 410.94 410.94 33,466 -1.62(-0.39%)
Jul 01, 2015 413.91 419.94 410.31 412.56 31,481 +0.99(+0.24%)
Jun 30, 2015 420.39 422.64 408.06 411.57 56,649 -5.31(-1.27%)
Jun 29, 2015 431.64 435.06 414.45 416.88 56,761 -21.15(-4.83%)
Jun 26, 2015 444.69 446.04 434.07 438.03 45,853 -5.49(-1.24%)
Jun 25, 2015 443.16 446.13 442.26 443.52 20,812 +1.80(+0.41%)
Jun 24, 2015 441.90 444.96 436.05 441.72 21,856 -0.90(-0.20%)
Jun 23, 2015 445.59 449.82 437.40 442.62 22,915 -2.16(-0.49%)
Jun 22, 2015 459.00 463.32 438.30 444.78 53,258 -8.82(-1.94%)
Jun 19, 2015 453.60 455.31 450.00 453.60 84,812 +0.18(+0.04%)
Jun 18, 2015 449.19 453.78 443.52 453.42 31,304 +5.04(+1.12%)
Jun 17, 2015 443.43 452.97 443.34 448.38 39,621 +4.95(+1.12%)
Jun 16, 2015 438.57 453.46 438.57 443.43 49,979 +4.50(+1.03%)
Jun 15, 2015 427.59 443.43 423.45 438.93 55,332 +6.21(+1.44%)
Jun 12, 2015 436.77 439.74 430.83 432.72 39,882 -5.04(-1.15%)
Jun 11, 2015 436.95 440.01 434.61 437.76 37,141 -0.09(-0.02%)
Jun 10, 2015 445.77 447.66 436.50 437.85 87,276 -5.04(-1.14%)
Jun 09, 2015 446.94 447.61 438.30 442.89 41,152 -3.96(-0.89%)
Jun 08, 2015 452.79 457.02 446.31 446.85 61,542 -5.76(-1.27%)
Jun 05, 2015 446.49 452.79 438.84 452.61 54,955 +6.66(+1.49%)
Jun 04, 2015 441.18 446.40 432.63 445.95 69,342 +4.77(+1.08%)
Jun 03, 2015 455.40 457.65 440.19 441.18 442,345 +58.41(+15.26%)
Jun 02, 2015 379.53 388.71 378.99 382.77 49,584 +0.45(+0.12%)
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.