$36.04 +0.02 (%) Synchronoss Technologies Inc - NASDAQ

May. 25, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNCR historical data

Date Open High Low Close Volume
5/24/201635.3036.3334.9936.02283,470
5/23/201634.9135.5534.7034.96304,171
5/20/201634.7035.5634.4034.96325,187
5/19/201634.8435.5434.0434.46233,430
5/18/201634.5135.1234.1635.09225,886
5/17/201634.8935.6334.3134.33277,435
5/16/201634.7235.2734.2934.93337,285
5/13/201634.7935.5834.3634.90335,874
5/12/201636.9236.9234.8835.23447,586
5/11/201636.1737.9836.0136.66514,719
5/10/201636.2536.6735.8436.42561,746
5/9/201634.7736.5234.6636.31626,169
5/6/201630.3135.0630.3134.901,775,217
5/5/201630.2530.4928.7328.90790,576
5/4/201630.1830.9030.0630.20659,585
5/3/201631.4631.7130.2230.57414,360
5/2/201631.2731.9931.1731.93459,974
4/29/201630.8231.2630.1731.07411,671
4/28/201632.0032.1030.8031.00487,067
4/27/201631.8732.1231.6832.03298,108
4/26/201632.1732.1931.8032.16301,402
4/25/201632.9432.9632.0032.17149,093
4/22/201632.9133.4132.6632.96291,816
4/21/201632.8233.6032.6433.17253,935
4/20/201632.6433.0032.5732.75198,810
4/19/201632.7732.7731.9732.52217,965
4/18/201632.4432.9432.2532.74221,140
4/15/201631.8832.7931.8832.64262,338
4/14/201632.5032.6831.7431.87234,110
4/13/201631.5432.8031.5432.38340,708
4/12/201631.4731.4830.7731.37207,170
4/11/201632.3532.4831.4831.56247,956
4/8/201631.8832.3831.4832.03322,118
4/7/201631.9032.0731.4531.63213,950
4/6/201631.9032.3731.6432.16199,308
4/5/201632.0032.2831.5731.61186,977
4/4/201632.1232.5532.0632.15231,011
4/1/201631.8532.4031.5832.24186,471
3/31/201632.0432.6431.8332.34271,670
3/30/201631.8832.5831.4731.96253,705
3/29/201631.0931.9530.1131.83427,890
3/28/201631.1831.3430.6231.04291,418
3/24/201630.0531.3129.8531.18249,232
3/23/201630.9831.4330.0030.30409,916
3/22/201631.2031.3430.8531.03203,422
3/21/201631.7131.7731.1331.26355,390
3/18/201631.1031.9130.9831.87746,068
3/17/201630.3731.0330.3230.95466,397
3/16/201629.0230.5428.8630.46732,305
3/15/201628.9429.2528.5629.16335,920
3/14/201628.8829.0828.6228.99292,136
3/11/201628.5729.2228.5529.09224,052
3/10/201628.9029.0927.8128.37209,944
3/9/201628.8829.2828.7328.93217,051
3/8/201629.4129.4928.2728.71266,508
3/7/201629.2029.9329.1529.52406,566
3/4/201629.6030.0129.1529.23303,868
3/3/201629.6930.0328.7829.49518,574
3/2/201629.2830.0628.8430.01533,142
3/1/201628.2829.5228.1029.49532,294
2/29/201627.7228.5827.5128.01546,623
2/26/201627.1527.9826.6527.69436,952
2/25/201625.8827.1725.7927.17566,041
2/24/201625.0125.9124.4125.71395,351
2/23/201625.8026.0225.1125.39469,403
2/22/201626.1626.2625.7725.92472,027
2/19/201625.3525.8825.0725.81472,038
2/18/201625.6926.1225.3325.56392,907
2/17/201624.9126.0624.5225.80580,430
2/16/201623.1324.8223.1324.69576,219
2/12/201623.5323.5622.0923.46508,901
2/11/201622.5823.5322.0023.43529,033
2/10/201622.7323.7322.6622.94418,802
2/9/201622.4623.5222.1422.63622,048
2/8/201623.7924.1422.2422.43742,369
2/5/201622.8525.2022.8024.282,140,835
2/4/201625.2225.2220.3322.345,422,410
2/3/201627.9129.1226.2626.723,644,924
2/2/201630.3830.6329.7629.94508,859
2/1/201630.5231.3029.6530.73586,374
1/29/201629.6930.7029.6030.64540,347
1/28/201629.6630.3729.1629.47438,193
1/27/201630.8830.8829.4229.52362,195
1/26/201630.2830.9330.0730.93209,975
1/25/201630.5930.8530.0230.18170,400
1/22/201629.9830.7129.6330.65361,388
1/21/201629.3830.4129.1929.51512,222
1/20/201629.8029.9728.4529.31543,831
1/19/201630.8831.0029.8430.27275,341
1/15/201630.1430.8029.6730.60502,044
1/14/201630.7631.6230.3631.11422,438
1/13/201631.3331.8330.0030.50374,104
1/12/201632.2232.7630.3931.17688,580
1/11/201632.2632.2631.5631.84358,787
1/8/201632.2232.8031.8132.02371,829
1/7/201632.1432.5931.8932.17596,311
1/6/201633.2233.2432.0632.61490,101
1/5/201633.6634.1833.4833.50258,502
1/4/201634.9435.4233.6033.69392,258
12/31/201535.7035.8335.2135.23312,445
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center