$46.68 -0.43 (%) Synchronoss Technologies Inc - NASDAQ

Dec. 2, 2016 | 01:03 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNCR historical data

Date Open High Low Close Volume
12/1/201648.5048.9847.0347.11476,729
11/30/201649.8049.8048.2448.48330,165
11/29/201649.5049.9449.0549.44341,050
11/28/201649.2449.7148.7249.53322,233
11/25/201649.6549.6548.8549.18133,871
11/23/201648.6749.5448.3249.52244,180
11/22/201648.6349.1448.2549.02277,265
11/21/201648.9248.9948.0048.68252,776
11/18/201647.3848.8547.3848.55214,333
11/17/201647.7148.2147.5248.18279,574
11/16/201647.0148.0746.9447.88454,239
11/15/201647.0147.8046.6847.33355,734
11/14/201647.3948.2546.8547.15439,566
11/11/201646.7948.2246.0047.73500,367
11/10/201646.7347.8045.1047.01855,192
11/9/201644.6747.5343.6846.771,043,533
11/8/201643.5046.2343.2545.062,633,102
11/7/201638.5639.8638.2739.62762,915
11/4/201637.0138.4636.8137.69406,769
11/3/201637.1037.2536.7437.02351,713
11/2/201636.7237.3736.5537.05376,857
11/1/201636.6836.9136.4736.77349,817
10/31/201637.0837.1036.0036.71274,629
10/28/201636.5137.2836.1637.01216,164
10/27/201637.5137.5136.5836.64154,408
10/26/201637.3538.0337.1837.27246,102
10/25/201638.2138.3437.4037.54256,930
10/24/201638.1938.4738.0338.34243,470
10/21/201636.9638.2936.8137.77354,364
10/20/201637.3337.4536.5536.88311,378
10/19/201636.6837.7036.6837.53373,296
10/18/201637.2337.3936.6736.72278,540
10/17/201637.0937.4336.7236.78399,372
10/14/201637.8438.0636.9037.10440,256
10/13/201638.8538.8537.6537.73382,322
10/12/201639.6139.6139.1139.25162,387
10/11/201640.7140.7839.2039.47256,611
10/10/201640.5941.6840.5140.87270,228
10/7/201640.7740.7739.7740.27230,321
10/6/201640.7941.5940.3740.72338,950
10/5/201640.5241.0040.3440.81409,984
10/4/201640.3841.7540.3240.48443,551
10/3/201640.8640.8640.0840.42304,463
9/30/201641.5341.5341.1641.18223,148
9/29/201642.6842.8440.9741.22383,774
9/28/201642.5542.9942.3242.89475,693
9/27/201642.1142.6741.9442.50345,200
9/26/201641.8942.1241.5342.02258,018
9/23/201641.8142.1741.5842.09386,579
9/22/201642.0342.4041.6241.96190,147
9/21/201641.3841.8141.1741.67307,623
9/20/201641.4541.5840.9641.19315,386
9/19/201641.2641.8840.8941.10305,918
9/16/201641.5041.7841.0941.24443,340
9/15/201640.2442.2540.0041.49412,395
9/14/201641.0541.2740.0440.11262,962
9/13/201641.4141.7840.7841.09169,035
9/12/201640.6341.6840.6041.66431,048
9/9/201642.7842.8141.0841.12339,950
9/8/201643.2543.4342.8943.14249,551
9/7/201643.3543.6543.1143.41188,146
9/6/201642.9043.4942.9043.47296,303
9/2/201642.4043.3542.1343.24426,006
9/1/201641.8942.3341.4142.29236,568
8/31/201641.2941.8041.0841.75298,814
8/30/201641.0041.4740.9741.45179,304
8/29/201641.2741.4240.9641.03113,828
8/26/201640.9041.4240.6041.06213,870
8/25/201640.1741.0039.9340.74309,055
8/24/201640.8141.0240.2640.45294,362
8/23/201640.8841.3240.8140.85171,307
8/22/201640.7741.0240.4340.66183,277
8/19/201640.7340.8640.4240.74173,427
8/18/201640.4141.0040.1740.84277,271
8/17/201640.4640.7739.6140.53392,647
8/16/201641.2441.2740.3040.82263,857
8/15/201641.1341.4640.9041.40379,174
8/12/201641.2441.3440.9641.22206,580
8/11/201641.0141.5040.8241.33324,057
8/10/201641.1241.3240.7140.90273,167
8/9/201640.9641.4040.6041.02267,027
8/8/201641.4841.5040.0341.07531,948
8/5/201640.6941.7939.3941.48614,283
8/4/201638.3940.3038.0140.261,280,106
8/3/201636.6837.4036.6837.27332,144
8/2/201637.6337.9436.5836.75555,523
8/1/201637.4837.9937.0837.84388,678
7/29/201636.8037.8136.5937.34493,312
7/28/201636.5836.9536.2136.78222,057
7/27/201636.0336.7535.8836.60363,980
7/26/201636.5536.5635.6135.88294,831
7/25/201636.7136.7436.2236.63177,256
7/22/201635.9337.0035.5436.70335,550
7/21/201636.0136.1835.7135.90392,135
7/20/201635.5836.1535.3035.92196,252
7/19/201635.9036.2135.3035.31143,672
7/18/201634.1936.2834.1935.90273,518
7/15/201635.5336.1335.3035.88247,808
7/14/201635.5635.7235.2735.32196,480
7/13/201635.7036.2234.9535.17317,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center