$47.46 0.00 (%) Synchronoss Technologies Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNCR historical data

Date Open High Low Close Volume
3/31/201547.3847.8447.1547.46391,968
3/30/201547.4448.3147.0347.40423,449
3/27/201545.8347.0045.3146.94442,768
3/26/201545.8646.2044.5045.76472,306
3/25/201546.3946.8745.4545.70530,800
3/24/201546.5446.7945.8546.21313,594
3/23/201547.1247.4846.4546.65330,496
3/20/201546.9347.7546.9347.24493,522
3/19/201546.9247.4146.1146.60270,406
3/18/201546.6747.4846.2546.96442,093
3/17/201547.7647.7646.2546.95553,297
3/16/201546.7848.4446.5747.79670,717
3/13/201545.4646.3445.1246.26638,878
3/12/201542.7145.9442.7145.55828,158
3/11/201543.0143.2141.5142.62731,534
3/10/201543.8944.0842.4842.89412,420
3/9/201545.5045.7044.2844.35552,606
3/6/201544.6345.5344.5745.35573,968
3/5/201544.9245.5044.5144.80382,258
3/4/201544.3545.3043.9345.01650,294
3/3/201543.9844.6843.6544.49483,883
3/2/201544.2644.3443.0744.06729,159
2/27/201545.0145.9444.2144.26460,452
2/26/201544.6545.6444.2345.14410,321
2/25/201544.5245.2344.2444.85398,831
2/24/201543.5544.5843.5544.49321,160
2/23/201544.8144.8443.0643.55486,363
2/20/201545.2045.2544.1344.81317,686
2/19/201543.9345.3943.8145.06332,729
2/18/201543.4544.4043.3344.17342,321
2/17/201542.6843.8242.6843.54560,655
2/13/201542.9443.9942.6043.89344,675
2/12/201542.7443.3442.5042.83460,410
2/11/201541.7143.3141.7042.54448,907
2/10/201541.6842.6541.6842.50457,492
2/9/201543.2643.7441.2641.37732,834
2/6/201545.1345.1843.3743.85968,221
2/5/201551.2651.3942.6443.822,700,050
2/4/201546.2947.8745.5547.071,222,963
2/3/201543.2545.1942.6245.14761,098
2/2/201542.5043.5141.1543.45415,297
1/30/201543.6143.9942.3842.47427,811
1/29/201542.8844.1342.1843.88417,322
1/28/201543.1843.6941.3242.75632,222
1/27/201543.0343.2842.0842.40426,395
1/26/201543.2844.0142.7443.85290,060
1/23/201543.3543.7942.4743.33570,559
1/22/201541.6043.8240.5543.47539,889
1/21/201541.4441.9240.9141.35319,705
1/20/201541.3341.8040.6541.69377,454
1/16/201539.3741.0138.9640.92293,393
1/15/201539.6840.0539.3139.42488,088
1/14/201541.0241.1639.6239.90761,394
1/13/201541.3242.2140.4241.27792,321
1/12/201540.3240.9139.3840.85564,855
1/9/201540.3041.1140.2240.46460,438
1/8/201539.4941.1539.0640.241,163,272
1/7/201538.9439.5238.4639.03539,093
1/6/201539.3639.8937.7638.53892,362
1/5/201541.0541.6839.5539.60512,340
1/2/201541.6542.2640.8441.48246,533
12/31/201442.5242.9941.7641.86346,801
12/30/201442.7943.1142.2542.41244,078
12/29/201443.1543.3742.5542.85203,650
12/26/201443.3443.6642.8343.29190,661
12/24/201443.2343.5242.1543.24159,597
12/23/201442.6043.2442.1843.03352,943
12/22/201442.7542.9442.3142.49291,748
12/19/201442.4142.7541.8242.56577,025
12/18/201443.5444.1741.9542.50727,869
12/17/201440.0042.0739.5741.86537,210
12/16/201439.9040.8339.6139.91498,450
12/15/201440.0640.7439.4340.02620,852
12/12/201439.8040.7039.4039.81305,170
12/11/201439.8741.4839.0040.42650,647
12/10/201441.6041.9939.4439.66810,538
12/9/201440.4441.9839.5441.88505,392
12/8/201442.1643.2240.9240.99584,908
12/5/201443.6443.6441.8042.42407,869
12/4/201442.0342.3341.6242.09581,469
12/3/201441.4642.4741.1441.99531,575
12/2/201442.0042.4339.8041.491,165,321
12/1/201442.9943.2841.8041.87676,476
11/28/201443.8444.1742.7742.83342,505
11/26/201443.1244.1243.1243.87439,373
11/25/201443.0444.1542.9043.11591,556
11/24/201443.0043.2441.7243.00690,445
11/21/201443.9444.5842.4042.88791,834
11/20/201442.1743.8541.8943.121,286,136
11/19/201445.2645.7141.5442.252,877,511
11/18/201447.8048.2847.4747.61701,913
11/17/201448.1648.3146.4747.57728,460
11/14/201448.0349.1547.8048.38526,891
11/13/201449.2050.0447.9147.96745,915
11/12/201451.8252.1448.8149.311,266,089
11/11/201453.6254.0552.6752.75426,077
11/10/201452.0554.0051.1153.67600,204
11/7/201452.4452.5851.6752.12463,790
11/6/201450.8852.4650.1752.33819,667
11/5/201451.3551.8650.4250.53615,346
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center