$40.45 -0.14 (%) Synchronoss Technologies Inc - NASDAQ

Aug. 28, 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
8/28/201540.2541.2240.0040.45387,624
8/27/201540.7841.3039.8740.59482,472
8/26/201540.4440.9039.1940.45448,039
8/25/201542.7242.7239.1839.20503,169
8/24/201540.7843.1538.0639.97863,896
8/21/201544.5146.2043.1343.20541,203
8/20/201545.4746.5145.3445.41429,536
8/19/201546.6146.8545.5846.08397,230
8/18/201547.2547.4846.5746.84267,678
8/17/201546.5347.4646.3347.19262,255
8/14/201546.0947.0946.0646.94212,896
8/13/201547.0047.4646.5346.57170,440
8/12/201546.9447.5046.1547.14462,649
8/11/201547.7948.3446.7947.14354,598
8/10/201547.2348.6047.1448.23337,014
8/7/201547.2747.4646.6847.12231,202
8/6/201548.9048.9947.3947.45261,208
8/5/201549.0049.5348.5748.80357,947
8/4/201547.6548.7747.3648.38513,792
8/3/201547.6147.9146.5447.44275,813
7/31/201547.1848.0047.1847.80301,449
7/30/201547.5048.0046.0747.33605,920
7/29/201545.2648.0044.2647.101,005,015
7/28/201543.7944.5842.3844.27922,038
7/27/201545.9146.8343.6043.72865,620
7/24/201546.5647.4446.1846.40288,260
7/23/201547.8748.1346.5946.63227,811
7/22/201547.4048.2447.2747.64293,521
7/21/201546.6547.8546.2147.62331,730
7/20/201546.3346.9345.9846.76282,474
7/17/201546.0846.6245.5946.18213,435
7/16/201546.5947.0045.5745.89268,356
7/15/201546.6447.1245.8146.49403,245
7/14/201545.8847.4045.8846.44568,252
7/13/201546.3646.6245.6245.79210,411
7/10/201546.1546.3945.7146.20209,597
7/9/201545.6746.0745.2345.67318,282
7/8/201545.1646.2144.7245.21259,516
7/7/201545.5245.9444.1545.76390,982
7/6/201545.0846.2645.0845.53426,411
7/2/201545.9146.0145.0445.66301,219
7/1/201545.9946.6645.5945.84283,336
6/30/201546.7146.9645.3445.73509,849
6/29/201547.9648.3446.0546.32510,857
6/26/201549.4149.5648.2348.67412,682
6/25/201549.2449.5749.1449.28187,314
6/24/201549.1049.4448.4549.08196,709
6/23/201549.5149.9848.6049.18206,242
6/22/201551.0051.4848.7049.42479,326
6/19/201550.4050.5950.0050.40763,310
6/18/201549.9150.4249.2850.38281,738
6/17/201549.2750.3349.2649.82356,589
6/16/201548.7350.3948.7349.27449,811
6/15/201547.5149.3247.0548.77497,990
6/12/201548.5348.8647.8748.08358,944
6/11/201548.5548.8948.2948.64334,269
6/10/201549.5349.7448.5048.65785,490
6/9/201549.6649.7348.7049.21370,369
6/8/201550.3150.7849.5949.65553,880
6/5/201549.6150.3148.7650.29494,600
6/4/201549.0249.6048.0749.55624,082
6/3/201550.6050.8548.8549.023,981,211
6/2/201542.1743.1942.1142.53447,386
6/1/201544.1544.2442.0142.48924,939
5/29/201544.9245.0343.5544.04871,931
5/28/201545.6745.7944.6745.17393,186
5/27/201545.0045.7144.5645.64353,125
5/26/201545.6645.6644.6244.93252,364
5/22/201545.9646.5845.8645.93206,264
5/21/201546.1546.8945.8346.10262,997
5/20/201546.9947.0746.0446.10192,913
5/19/201547.0047.8846.7946.89433,582
5/18/201546.0347.2245.8246.75299,612
5/15/201546.5447.2445.9646.32341,840
5/14/201545.7547.1845.7346.80414,841
5/13/201545.7146.4845.3945.80214,195
5/12/201545.3045.9244.8345.77257,312
5/11/201545.5546.6345.5545.73305,209
5/8/201545.0146.3945.0145.75559,544
5/7/201544.3245.7644.3245.01363,263
5/6/201544.7744.9943.8944.61433,054
5/5/201545.3445.5844.4844.54505,632
5/4/201545.6046.1845.1345.34386,639
5/1/201546.0446.9945.4345.82550,425
4/30/201548.2048.4145.4645.881,224,287
4/29/201550.1251.8548.6048.901,132,814
4/28/201548.3049.5248.0249.12680,968
4/27/201551.5951.8948.0248.30989,353
4/24/201552.0752.2451.1851.48421,922
4/23/201551.6452.4551.2351.92328,467
4/22/201551.8852.0051.0951.87428,228
4/21/201550.7052.0050.5451.85595,167
4/20/201549.8750.7049.5150.29459,900
4/17/201549.1149.6248.6249.39370,584
4/16/201550.2750.3249.1949.49427,995
4/15/201550.1550.5549.8450.31345,697
4/14/201549.3850.2549.2549.90459,283
4/13/201549.4149.9049.2949.37283,007
4/10/201548.9949.5948.6349.42340,452
4/9/201548.2449.0647.7548.73639,927
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!