Synchronoss Technologies Inc $43.66

down -0.52


19/9/2014 04:00 PM  |  NASDAQ : SNCR  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNCR historical data

Date Open High Low Close Volume
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
9/16/201442.9543.4642.1943.19438,647
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
8/4/201439.6340.3239.5540.17469,903
8/1/201439.7740.3139.1639.89476,880
7/31/201440.0040.7539.0840.41558,698
7/30/201440.2941.0039.6740.68747,066
7/29/201436.1641.4035.9139.721,941,754
7/28/201434.6534.8033.8834.66253,746
7/25/201434.1534.6534.0034.63153,032
7/24/201434.1134.6233.6434.48132,300
7/23/201434.5334.7033.7533.89179,778
7/22/201434.0134.7533.9234.47137,671
7/21/201433.5533.9533.2633.82177,256
7/18/201433.3733.9533.2533.74294,972
7/17/201433.7034.0733.1633.41271,289
7/16/201434.1734.9133.6634.02246,928
7/15/201433.9735.0633.7034.10349,047
7/14/201434.1534.7034.0034.15223,345
7/11/201432.9933.9432.9733.91255,970
7/10/201432.2633.5632.2632.95252,809
7/9/201433.1134.1132.8733.25298,542
7/8/201434.5534.5732.5833.11594,473
7/7/201435.4735.4734.5434.56214,656
7/3/201435.4535.8435.3135.68103,480
7/2/201435.3836.2334.8635.35303,855
7/1/201435.1135.9534.4735.45383,189
6/30/201433.7335.0633.5634.96472,125
6/27/201434.0134.6533.8033.801,081,891
6/26/201434.4734.4733.6834.15205,242
6/25/201433.9034.4333.8134.42267,165
6/24/201434.7735.5734.0034.02450,338
6/23/201434.5834.9634.1934.73247,593
6/20/201434.3434.6633.7934.52298,648
6/19/201434.7034.7033.7634.34210,346
6/18/201434.4234.7233.6734.54285,795
6/17/201433.9235.1333.6734.54351,554
6/16/201433.2434.4833.0334.02443,078
6/13/201432.8933.5032.3633.35207,289
6/12/201432.6833.4832.2732.91294,362
6/11/201432.4533.4031.9332.66440,157
6/10/201432.1532.7831.8432.75203,165
6/9/201431.9032.5631.5032.32136,128
6/6/201431.8332.2531.7531.97249,335
6/5/201431.1631.7430.7631.58189,423
6/4/201430.7331.1530.3531.01181,012
6/3/201430.4531.0630.3530.93371,722
6/2/201431.6731.6730.1930.53533,156
5/30/201432.1732.2431.3731.75224,264
5/29/201431.9132.1331.7532.02178,416
5/28/201431.8831.9231.0131.64294,013
5/27/201431.7032.1831.5532.11251,381
5/23/201430.9131.5730.6231.53183,671
5/22/201430.5031.1230.1130.91192,778
5/21/201430.2530.8030.0130.48243,146
5/20/201430.6430.8129.8430.11281,589
5/19/201430.5331.1430.1330.74186,879
5/16/201430.0430.5029.5930.26188,710
5/15/201429.5730.4529.0430.21475,715
5/14/201429.6630.0029.1929.69511,265
5/13/201430.4230.4729.3829.89439,013
5/12/201429.4230.5729.3830.41325,556
5/9/201428.7929.6228.6029.33226,248
5/8/201428.5629.5128.1928.87387,860
5/7/201428.6929.0627.7828.61551,611
5/6/201429.9330.2228.5128.65651,399
5/5/201430.5730.5829.9130.18473,659
5/2/201431.1131.2230.3830.96413,742
5/1/201431.2931.6829.8030.96815,639
4/30/201430.0031.2327.8730.441,422,308
4/29/201429.2129.2928.6228.84773,860
Trading Center