$45.17 0.00 (%) Synchronoss Technologies Inc - NASDAQ

May. 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
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
4/8/201547.9148.6847.5348.40477,859
4/7/201546.8948.7446.8947.69462,415
4/6/201547.1747.6846.6346.79664,402
4/2/201547.2147.7846.8447.35381,670
4/1/201547.5647.7546.1247.30305,006
3/31/201547.3847.8447.1547.46391,968
3/30/201547.4448.3147.0347.40423,449
3/27/201545.8347.0045.3146.94442,768
3/26/201545.8646.2044.5045.76472,306
3/25/201546.3946.8745.4545.70530,800
3/24/201546.5446.7945.8546.21313,594
3/23/201547.1247.4846.4546.65330,496
3/20/201546.9347.7546.9347.24493,522
3/19/201546.9247.4146.1146.60270,406
3/18/201546.6747.4846.2546.96442,093
3/17/201547.7647.7646.2546.95553,297
3/16/201546.7848.4446.5747.79670,717
3/13/201545.4646.3445.1246.26638,878
3/12/201542.7145.9442.7145.55828,158
3/11/201543.0143.2141.5142.62731,534
3/10/201543.8944.0842.4842.89412,420
3/9/201545.5045.7044.2844.35552,606
3/6/201544.6345.5344.5745.35573,968
3/5/201544.9245.5044.5144.80382,258
3/4/201544.3545.3043.9345.01650,294
3/3/201543.9844.6843.6544.49483,883
3/2/201544.2644.3443.0744.06729,159
2/27/201545.0145.9444.2144.26460,452
2/26/201544.6545.6444.2345.14410,321
2/25/201544.5245.2344.2444.85398,831
2/24/201543.5544.5843.5544.49321,160
2/23/201544.8144.8443.0643.55486,363
2/20/201545.2045.2544.1344.81317,686
2/19/201543.9345.3943.8145.06332,729
2/18/201543.4544.4043.3344.17342,321
2/17/201542.6843.8242.6843.54560,655
2/13/201542.9443.9942.6043.89344,675
2/12/201542.7443.3442.5042.83460,410
2/11/201541.7143.3141.7042.54448,907
2/10/201541.6842.6541.6842.50457,492
2/9/201543.2643.7441.2641.37732,834
2/6/201545.1345.1843.3743.85968,221
2/5/201551.2651.3942.6443.822,700,050
2/4/201546.2947.8745.5547.071,222,963
2/3/201543.2545.1942.6245.14761,098
2/2/201542.5043.5141.1543.45415,297
1/30/201543.6143.9942.3842.47427,811
1/29/201542.8844.1342.1843.88417,322
1/28/201543.1843.6941.3242.75632,222
1/27/201543.0343.2842.0842.40426,395
1/26/201543.2844.0142.7443.85290,060
1/23/201543.3543.7942.4743.33570,559
1/22/201541.6043.8240.5543.47539,889
1/21/201541.4441.9240.9141.35319,705
1/20/201541.3341.8040.6541.69377,454
1/16/201539.3741.0138.9640.92293,393
1/15/201539.6840.0539.3139.42488,088
1/14/201541.0241.1639.6239.90761,394
1/13/201541.3242.2140.4241.27792,321
1/12/201540.3240.9139.3840.85564,855
1/9/201540.3041.1140.2240.46460,438
1/8/201539.4941.1539.0640.241,163,272
1/7/201538.9439.5238.4639.03539,093
1/6/201539.3639.8937.7638.53892,362
1/5/201541.0541.6839.5539.60512,340
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center