SYNCHRONOSS $30.68

down -0.34


24/5/2013 04:24 PM  |  NASDAQ : SNCR  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

SNCR historical data

Date Open High Low Close Volume
5/24/2013 30.80 30.97 30.39 30.68 1134
5/23/2013 30.91 31.27 30.88 31.02 2279
5/22/2013 31.53 32.11 30.77 31.17 3496
5/21/2013 32.00 32.10 31.50 31.53 1526
5/20/2013 32.84 32.98 31.99 32.08 2785
5/17/2013 31.08 32.85 30.90 32.31 5355
5/16/2013 30.50 31.18 30.35 31.00 1753
5/15/2013 30.56 30.86 30.49 30.54 778
5/14/2013 30.38 30.94 30.38 30.73 1191
5/13/2013 30.53 30.81 30.31 30.56 1450
5/10/2013 30.59 30.89 30.41 30.75 3473
5/9/2013 29.42 30.46 29.42 30.27 4825
5/8/2013 29.62 30.07 29.60 29.90 2378
5/7/2013 30.70 30.70 29.63 29.80 3403
5/6/2013 30.45 30.74 30.36 30.74 2192
5/3/2013 30.50 30.98 30.40 30.45 1701
5/2/2013 28.09 30.57 27.70 30.22 5136
5/1/2013 28.16 28.45 27.35 27.40 3404
4/30/2013 27.91 28.72 27.76 28.34 2251
4/29/2013 27.48 28.09 27.12 27.99 2176
4/26/2013 27.09 27.68 27.07 27.30 1425
4/25/2013 27.32 28.05 27.10 27.12 2897
4/24/2013 26.95 27.54 26.95 27.11 1341
4/23/2013 26.84 27.14 26.49 26.89 2158
4/22/2013 26.72 27.01 26.00 26.65 1972
4/19/2013 25.94 26.64 25.63 26.58 2200
4/18/2013 27.15 27.15 25.71 25.97 4864
4/17/2013 27.30 27.52 26.71 27.03 2135
4/16/2013 27.29 27.64 27.02 27.54 3204
4/15/2013 27.75 28.31 26.85 26.90 1660
4/12/2013 27.76 28.06 27.44 27.98 2584
4/11/2013 27.97 28.26 27.73 27.84 1339
4/10/2013 27.79 28.32 27.76 28.15 4968
4/9/2013 27.93 28.04 27.72 27.75 1651
4/8/2013 28.09 28.09 27.56 27.87 1746
4/5/2013 28.48 28.57 27.87 28.08 2240
4/4/2013 28.79 29.06 28.65 29.01 977
4/3/2013 30.05 30.28 28.51 28.82 2269
4/2/2013 31.08 31.30 29.92 30.14 1688
4/1/2013 30.96 31.04 30.17 30.91 3149
3/28/2013 30.06 31.21 29.95 31.03 2039
3/27/2013 29.93 30.21 29.60 30.00 1626
3/26/2013 30.14 30.18 29.69 30.16 1087
3/25/2013 30.23 30.66 29.54 29.96 2401
3/22/2013 30.68 30.69 29.95 30.22 1636
3/21/2013 30.56 30.98 29.99 30.65 2813
3/20/2013 31.51 31.84 30.67 30.91 2211
3/19/2013 31.35 31.49 30.97 31.36 4227
3/18/2013 30.91 31.49 30.91 31.37 2389
3/15/2013 31.43 31.62 31.05 31.32 2068
3/14/2013 30.88 31.70 30.75 31.53 2286
3/13/2013 30.78 31.01 30.62 30.76 2084
3/12/2013 30.92 31.39 30.54 30.85 2430
3/11/2013 31.93 32.00 30.91 31.09 2723
3/8/2013 31.26 31.40 30.46 30.89 2510
3/7/2013 30.64 31.85 30.50 31.03 2777
3/6/2013 30.34 31.25 30.21 30.73 1594
3/5/2013 30.09 30.75 29.94 30.67 3652
3/4/2013 29.89 30.60 29.89 30.00 3913
3/1/2013 29.81 30.30 29.73 30.20 4856
2/28/2013 30.27 30.95 30.15 30.17 2217
2/27/2013 30.23 30.60 30.07 30.39 2584
2/26/2013 29.98 30.56 29.78 30.26 3474
2/25/2013 30.61 30.74 29.83 29.86 1842
2/22/2013 29.73 30.44 29.72 30.44 1417
2/21/2013 29.97 30.22 29.26 29.61 1674
2/20/2013 30.92 31.34 29.96 30.02 2913
2/19/2013 30.68 31.73 30.64 31.04 3153
2/15/2013 31.10 31.25 30.34 30.70 3502
2/14/2013 29.79 31.25 29.79 31.02 4619
2/13/2013 29.80 29.98 29.48 29.95 3614
2/12/2013 29.70 30.65 29.32 29.86 6691
2/11/2013 29.25 29.28 28.32 28.86 4734
2/8/2013 26.95 29.72 26.87 29.36 14471
2/7/2013 24.71 24.75 24.25 24.55 3729
2/6/2013 23.69 24.68 23.67 24.65 2982
2/5/2013 23.84 24.26 23.82 24.21 1174
2/4/2013 24.22 24.35 23.72 23.79 1185
2/1/2013 23.91 24.55 23.87 24.27 1037
1/31/2013 23.77 24.03 23.67 23.81 1380
1/30/2013 24.14 24.14 23.70 23.87 1683
1/29/2013 24.21 24.44 23.98 24.22 1352
1/28/2013 24.23 24.61 24.02 24.27 1308
1/25/2013 23.58 24.27 23.35 24.26 2008
1/24/2013 23.29 23.66 23.22 23.54 1177
1/23/2013 23.50 23.60 23.25 23.32 1134
1/22/2013 23.44 23.58 23.09 23.51 1784
1/18/2013 23.27 23.62 23.08 23.49 2836
1/17/2013 23.37 23.61 23.18 23.27 2964
1/16/2013 23.72 23.94 23.10 23.18 4922
1/15/2013 22.62 22.81 22.42 22.61 1986
1/14/2013 22.99 23.02 22.42 22.70 2504
1/11/2013 23.13 23.32 22.72 22.96 3312
1/10/2013 23.44 23.70 22.31 23.02 4970
1/9/2013 22.04 22.04 21.60 21.66 1161
1/8/2013 21.54 21.94 21.30 21.70 1380
1/7/2013 21.54 21.80 21.32 21.65 1081
1/4/2013 21.46 21.84 21.33 21.66 1585
1/3/2013 21.65 21.89 21.30 21.34 1333
1/2/2013 20.60 21.68 20.56 21.63 4970
Marketplace
Trading Center