$43.24 +0.21 (%) Synchronoss Technologies Inc - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNCR historical data

Date Open High Low Close Volume
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
11/4/201449.4651.2349.2950.80513,177
11/3/201451.3652.1450.3650.60671,062
10/31/201452.8653.1051.5651.67811,744
10/30/201450.6152.5050.3652.33595,784
10/29/201452.4453.4749.1650.88888,512
10/28/201448.9952.3945.5551.952,000,700
10/27/201446.1546.8046.0046.59859,832
10/24/201446.0046.9545.9646.13630,099
10/23/201446.2347.3045.4545.72578,527
10/22/201446.4547.2145.4745.49626,511
10/21/201445.0946.3644.9445.56653,355
10/20/201444.1344.8443.5944.67379,275
10/17/201445.1345.3543.4944.20427,749
10/16/201441.9445.0341.1344.53391,319
10/15/201441.8744.2941.4143.00618,514
10/14/201443.0343.9442.1442.70381,684
10/13/201442.9943.6541.1142.38629,007
10/10/201444.2145.1942.9642.98388,884
10/9/201445.1145.9644.4044.51353,703
10/8/201443.8545.4943.4145.37362,570
10/7/201444.8444.9743.9044.06270,821
10/6/201446.4946.7844.9645.23392,462
10/3/201445.9947.8145.5546.11376,882
10/2/201444.5045.7343.7745.37380,033
10/1/201445.9646.0344.0444.46424,254
9/30/201445.5046.7445.4245.78673,897
9/29/201443.4845.5643.3645.17538,673
9/26/201443.4944.1142.9043.92394,532
9/25/201444.8244.9643.3343.35392,633
9/24/201443.5245.1043.2844.85509,134
9/23/201443.9244.0343.0943.40452,213
9/22/201443.5544.4242.9644.02488,286
9/19/201444.6044.6042.9443.661,180,940
9/18/201443.8544.6243.6844.18323,157
9/17/201442.9744.3041.0743.50473,388
9/16/201442.9543.4642.1943.19438,682
9/15/201444.4144.6642.7042.99560,371
9/12/201444.8244.8743.9744.40343,722
9/11/201444.5045.1243.9444.86322,457
9/10/201444.5044.6443.7644.36487,839
9/9/201445.0145.2744.0844.33374,678
9/8/201444.7245.5944.6445.22550,441
9/5/201443.9844.7843.7244.65328,117
9/4/201444.3044.8343.9444.00318,292
9/3/201445.3045.3944.0844.30324,130
9/2/201444.5745.3244.3345.00526,439
8/29/201443.4944.4343.1144.17307,625
8/28/201443.4743.7742.2843.09475,859
8/27/201443.7043.9843.3143.79435,332
8/26/201442.7343.8342.3443.78464,066
8/25/201442.7643.4242.1642.76420,416
8/22/201442.2842.9541.6442.41295,837
8/21/201442.2942.4141.1842.29396,145
8/20/201441.4142.4540.9742.29827,710
8/19/201440.6041.9240.4441.66820,169
8/18/201440.2140.6739.8540.59461,818
8/15/201439.7440.0139.2439.96383,678
8/14/201439.2739.8239.0039.52322,571
8/13/201439.0039.7739.0039.55376,083
8/12/201438.6439.3638.4539.11327,331
8/11/201438.3639.4037.9439.04464,451
8/8/201438.3338.7937.9838.30497,330
8/7/201438.8239.3737.6938.20984,162
8/6/201440.8740.8838.1638.671,554,558
8/5/201439.9542.0039.5141.98742,067
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center