Breaking News Bar

Business News and Information

Synchronoss Technolo (NQ: SNCR )

3.975 +0.055 (+1.40%)
Streaming Delayed Price Updated: 10:34 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 4.010 4.010 3.540 3.920 719,400 -0.05(-1.26%)
Mar 04, 2021 4.340 4.450 3.910 3.970 831,333 -0.44(-9.98%)
Mar 03, 2021 4.610 4.672 4.390 4.410 331,751 -0.20(-4.34%)
Mar 02, 2021 4.600 4.690 4.550 4.610 223,936 +0.00(+0.00%)
Mar 01, 2021 4.520 4.630 4.500 4.610 284,308 +0.18(+4.06%)
Feb 26, 2021 4.610 4.690 4.360 4.430 464,300 -0.13(-2.85%)
Feb 25, 2021 4.790 4.820 4.400 4.560 634,339 -0.23(-4.80%)
Feb 24, 2021 4.710 4.900 4.630 4.790 438,666 +0.07(+1.48%)
Feb 23, 2021 4.830 4.830 4.412 4.720 622,677 -0.19(-3.87%)
Feb 22, 2021 5.010 5.050 4.820 4.910 439,359 -0.14(-2.77%)
Feb 19, 2021 4.900 5.170 4.900 5.050 492,100 +0.15(+3.06%)
Feb 18, 2021 4.920 4.970 4.770 4.900 307,366 -0.10(-2.00%)
Feb 17, 2021 5.150 5.150 4.790 5.000 422,616 -0.16(-3.10%)
Feb 16, 2021 5.150 5.340 5.020 5.160 454,746 +0.00(+0.00%)
Feb 12, 2021 5.010 5.170 4.920 5.160 350,900 +0.07(+1.38%)
Feb 11, 2021 5.180 5.330 4.910 5.090 343,979 -0.09(-1.74%)
Feb 10, 2021 5.450 5.550 4.970 5.180 633,951 -0.21(-3.90%)
Feb 09, 2021 5.230 5.670 5.180 5.390 1,237,590 +0.31(+6.10%)
Feb 08, 2021 4.830 5.160 4.710 5.080 791,480 +0.28(+5.83%)
Feb 05, 2021 5.000 5.071 4.680 4.800 980,500 -0.15(-3.03%)
Feb 04, 2021 5.240 5.450 4.900 4.950 851,233 -0.28(-5.35%)
Feb 03, 2021 4.840 5.520 4.660 5.230 1,121,506 +0.38(+7.84%)
Feb 02, 2021 5.070 5.180 4.630 4.850 479,093 -0.18(-3.58%)
Feb 01, 2021 5.080 5.170 4.870 5.030 435,357 -0.01(-0.20%)
Jan 29, 2021 5.490 5.490 4.980 5.040 602,400 -0.27(-5.08%)
Jan 28, 2021 5.800 5.950 5.200 5.310 666,566 -0.44(-7.65%)
Jan 27, 2021 5.550 6.590 5.460 5.750 2,287,055 +0.11(+1.95%)
Jan 26, 2021 5.580 5.650 5.350 5.640 793,963 +0.13(+2.36%)
Jan 25, 2021 4.960 5.550 4.960 5.510 986,732 +0.62(+12.68%)
Jan 22, 2021 4.960 5.020 4.820 4.890 429,800 -0.05(-1.01%)
Jan 21, 2021 5.460 5.570 4.930 4.940 887,267 -0.56(-10.18%)
Jan 20, 2021 4.302 6.020 4.302 5.500 4,230,771 +1.12(+25.57%)
Jan 19, 2021 4.440 4.470 4.300 4.380 457,568 +0.01(+0.23%)
Jan 15, 2021 4.340 4.450 4.150 4.370 265,000 +0.05(+1.16%)
Jan 14, 2021 4.290 4.470 4.250 4.320 460,106 +0.09(+2.13%)
Jan 13, 2021 4.250 4.270 4.102 4.230 310,437 -0.02(-0.47%)
Jan 12, 2021 4.300 4.350 4.160 4.250 308,095 -0.04(-0.93%)
Jan 11, 2021 4.290 4.440 4.240 4.290 313,749 -0.10(-2.39%)
Jan 08, 2021 4.420 4.500 4.290 4.395 197,600 -0.03(-0.57%)
Jan 07, 2021 4.320 4.620 4.320 4.420 317,956 +0.07(+1.61%)
Jan 06, 2021 4.550 4.670 4.250 4.350 581,976 -0.15(-3.33%)
Jan 05, 2021 4.400 4.570 4.360 4.500 475,084 +0.06(+1.35%)
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.
 
bottom clear