Synchronoss Technologies Inc $34.78

up +0.15


28/7/2014 02:14 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
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
4/28/201430.1331.1128.5129.00941,630
4/25/201431.7532.2029.7229.87852,938
4/24/201432.4832.9931.6231.90304,553
4/23/201432.6132.7831.9332.24329,256
4/22/201432.1833.3931.4332.82356,583
4/21/201432.0232.0631.4332.03184,469
4/17/201431.1132.2330.5632.05350,482
4/16/201431.1131.4530.3531.25288,570
4/15/201430.5331.2729.8130.99329,301
4/14/201430.8731.0629.9130.44467,054
4/11/201431.3331.8630.5530.92262,880
4/10/201433.0333.0531.4931.71306,945
4/9/201431.8232.9931.4532.97335,371
4/8/201433.4233.6931.2131.73722,754
4/7/201432.3133.4231.9033.28413,643
4/4/201434.4435.0132.2132.49587,478
4/3/201435.4035.4433.9734.18355,385
4/2/201435.1835.4334.9335.22271,960
4/1/201434.3435.3634.3435.19440,418
3/31/201434.0634.5333.7134.29246,447
3/28/201433.2534.2033.2333.68305,168
3/27/201433.4633.8732.8133.22455,058
3/26/201434.8035.2233.5133.54390,377
3/25/201434.5635.2633.9934.51287,813
3/24/201435.2035.6133.6634.38420,165
3/21/201435.3035.9434.9535.21688,540
3/20/201435.6335.7833.7935.241,153,906
3/19/201435.2837.8635.2836.441,570,317
3/18/201434.9635.8534.6535.16387,206
3/17/201434.5735.1034.3534.86621,987
3/14/201433.1634.5833.1634.31397,105
3/13/201434.5034.7633.0233.18417,684
3/12/201433.9334.6033.5134.34339,766
3/11/201434.1134.6333.6333.74340,316
3/10/201434.2734.4533.6333.91294,936
3/7/201434.9434.9934.1734.45304,166
3/6/201434.8134.9834.4234.61293,024
3/5/201434.2234.8333.9434.65284,336
Trading Center