Advertisement
U.S. markets close in 6 hours 23 minutes

Synchronoss Technologies, Inc. (SNCR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
8.480.00 (0.00%)
As of 04:00PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20248.288.488.488.488.48316
Mar 26, 20248.868.998.008.258.2571,500
Mar 25, 20248.849.038.768.868.8616,700
Mar 22, 20248.639.008.578.738.7330,100
Mar 21, 20248.508.898.188.748.7460,900
Mar 20, 20248.338.578.208.458.4530,200
Mar 19, 20248.498.728.318.368.3667,400
Mar 18, 20248.959.068.158.758.75174,900
Mar 15, 20249.259.308.959.189.1873,300
Mar 14, 20249.259.408.909.369.3661,800
Mar 13, 20249.509.908.409.389.38281,300
Mar 12, 202411.4711.9010.0210.3210.32151,400
Mar 11, 202411.1911.8811.0011.3511.35151,700
Mar 08, 202410.5811.2310.4110.8410.8476,700
Mar 07, 202410.0011.159.5310.6910.69180,600
Mar 06, 20249.2510.039.159.809.80122,600
Mar 05, 20249.099.459.009.259.2550,600
Mar 04, 20249.499.498.909.289.2880,300
Mar 01, 20249.329.799.009.589.5885,900
Feb 29, 20249.649.899.009.339.33112,100
Feb 28, 202410.2310.369.639.669.6660,900
Feb 27, 20249.6610.809.6610.3510.3571,000
Feb 26, 202410.8411.939.419.709.70340,500
Feb 23, 20249.2511.859.2510.6510.65277,100
Feb 22, 20248.7010.028.669.229.22131,800
Feb 21, 202412.4112.417.409.699.69841,600
Feb 20, 202411.1813.9711.1812.2412.24428,300
Feb 16, 20249.4010.899.2210.7810.78425,400
Feb 15, 20247.699.947.659.209.20596,800
Feb 14, 20246.567.416.377.297.29172,600
Feb 13, 20246.256.376.116.356.3587,300
Feb 12, 20246.206.346.086.216.2139,400
Feb 09, 20246.176.595.846.206.2048,900
Feb 08, 20246.066.125.836.076.0751,700
Feb 07, 20247.007.005.956.096.0994,100
Feb 06, 20246.807.076.586.916.9131,200
Feb 05, 20247.407.486.546.656.6552,200
Feb 02, 20247.407.667.317.457.4550,400
Feb 01, 20247.847.847.027.307.3079,300
Jan 31, 20248.498.597.217.497.4983,500
Jan 30, 20248.598.758.338.418.41155,900
Jan 29, 20247.408.257.298.208.20192,900
Jan 26, 20245.977.585.927.227.22187,400
Jan 25, 20245.765.925.755.775.7713,800
Jan 24, 20245.855.905.745.845.8423,300
Jan 23, 20245.755.865.485.825.829,800
Jan 22, 20245.735.795.595.705.7026,300
Jan 19, 20245.555.675.405.665.66101,600
Jan 18, 20245.505.685.365.565.5638,100
Jan 17, 20245.515.705.355.535.5321,400
Jan 16, 20245.405.535.345.425.4212,800
Jan 12, 20245.475.485.315.445.4417,600
Jan 11, 20245.515.515.185.445.4461,300
Jan 10, 20245.455.585.335.555.5532,200
Jan 09, 20245.575.585.295.485.4815,000
Jan 08, 20245.395.755.345.575.5712,000
Jan 05, 20245.455.705.275.355.3515,300
Jan 04, 20246.016.015.385.455.45164,800
Jan 03, 20245.996.085.786.056.0534,800
Jan 02, 20246.196.215.706.106.1046,100
Dec 29, 20236.246.386.016.216.2131,500
Dec 28, 20235.876.335.876.296.29101,400
Dec 27, 20235.675.805.515.805.8035,200
Dec 26, 20235.375.815.375.715.7128,900
Dec 22, 20235.495.495.205.475.4736,300
Dec 21, 20235.815.815.265.615.6153,800
Dec 20, 20235.856.195.605.765.76134,700
Dec 19, 20235.555.905.185.845.84126,100
Dec 18, 20235.085.594.825.525.52316,000
Dec 15, 20233.784.873.784.864.86250,000
Dec 14, 20233.813.823.703.793.7947,700
Dec 13, 20233.753.773.553.743.7480,000
Dec 12, 20233.973.973.653.673.67142,800
Dec 11, 20233.764.283.763.973.97170,700
Dec 11, 20231:9 Stock Split
Dec 08, 20234.414.414.054.144.1461,011
Dec 07, 20234.684.684.144.324.3224,867
Dec 06, 20234.324.684.324.594.5959,478
Dec 05, 20234.864.954.234.504.5036,500
Dec 04, 20234.594.864.594.684.6812,933
Dec 01, 20234.775.044.324.594.5952,911
Nov 30, 20234.865.224.684.864.8613,811
Nov 29, 20235.135.494.955.045.0418,711
Nov 28, 20235.495.765.135.135.1318,167
Nov 27, 20235.225.585.045.225.2249,078
Nov 24, 20235.225.224.864.954.9517,522
Nov 22, 20234.955.224.955.135.1335,867
Nov 21, 20234.955.134.955.045.0452,733
Nov 20, 20234.955.134.774.954.9517,867
Nov 17, 20235.405.404.685.045.0467,389
Nov 16, 20234.505.224.505.135.1389,756
Nov 15, 20234.234.594.234.414.4178,067
Nov 14, 20234.054.413.874.144.1459,556
Nov 13, 20234.414.503.783.963.9664,656
Nov 10, 20233.334.503.334.144.14222,478
Nov 09, 20232.973.152.703.153.1570,533
Nov 08, 20234.144.232.883.243.24198,456
Nov 07, 20233.784.053.783.873.8710,944
Nov 06, 20234.504.504.054.054.0512,300
Nov 03, 20233.874.503.874.324.3251,689
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...