$23.46 +0.03 (%) Synchronoss Technologies Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/30/201536.4336.9435.8035.87230,748
12/29/201536.5636.5635.7836.43235,494
12/28/201536.5036.5335.9736.17210,194
12/24/201535.7836.8435.6036.58274,300
12/23/201536.0036.0735.5535.77385,086
12/22/201536.3536.3535.7136.02368,891
12/21/201536.3436.5935.2536.02362,023
12/18/201536.1937.8135.8535.89764,931
12/17/201537.6437.8936.0736.14434,784
12/16/201537.1937.5837.1037.44284,035
12/15/201537.1137.6236.9137.01325,363
12/14/201537.5237.5236.6536.87362,912
12/11/201538.2038.4237.1637.33369,127
12/10/201538.3339.7937.8639.00462,329
12/9/201538.7539.7438.1838.29261,038
12/8/201539.0039.5238.8039.03232,659
12/7/201539.6139.9139.2639.49393,027
12/4/201539.9540.1239.4539.95201,188
12/3/201540.1240.3939.5239.90567,032
12/2/201539.2140.2039.2140.11254,531
12/1/201539.3739.7538.8939.52303,715
11/30/201539.4039.7339.3039.37302,607
11/27/201539.2739.5339.0539.30109,387
11/25/201538.7439.4338.6739.33136,533
11/24/201538.3339.1438.2138.98238,510
11/23/201539.2539.4738.2738.60213,258
11/20/201539.3739.7939.1239.27344,919
11/19/201539.2540.3939.0339.25500,221
11/18/201538.1139.2637.8739.22367,151
11/17/201537.0038.6936.8138.06387,336
11/16/201535.9337.2035.6637.07397,098
11/13/201536.8037.3136.0236.06407,422
11/12/201536.1537.2736.0036.85469,800
11/11/201537.2537.4336.3036.45324,943
11/10/201537.2237.4236.8437.22272,218
11/9/201537.3137.5837.0037.27245,357
11/6/201537.1337.4336.6437.36248,573
11/5/201536.4337.4136.2037.07439,570
11/4/201536.2036.7436.0536.72324,620
11/3/201535.8436.9335.7436.20311,176
11/2/201535.3936.4235.3136.03421,612
10/30/201535.5335.8235.1435.18533,281
10/29/201534.4535.7834.1035.62978,971
10/28/201535.0335.4729.7733.763,280,428
10/27/201537.7637.7635.9336.45845,667
10/26/201536.8237.8436.8237.76343,796
10/23/201537.7737.7736.6837.09738,502
10/22/201535.9037.2635.7037.15513,933
10/21/201536.0036.8235.6635.90362,173
10/20/201535.6535.7635.1535.63317,323
10/19/201535.8435.8435.3535.60251,388
10/16/201536.4036.8635.5235.91293,283
10/15/201535.6136.4935.2536.47355,848
10/14/201535.1636.1535.1135.60408,289
10/13/201535.4135.6434.9535.26410,618
10/12/201536.0536.0535.0935.66247,543
10/9/201535.9136.3635.4435.90344,773
10/8/201534.0635.7133.9835.66558,092
10/7/201533.7634.4033.3434.25461,433
10/6/201533.2633.7132.8133.55411,299
10/5/201532.9233.7132.5833.47388,373
10/2/201532.4232.9931.9032.59648,981
10/1/201532.7133.0632.3032.70505,885
9/30/201533.7934.2332.6232.80587,569
9/29/201534.1234.3233.0033.40397,743
9/28/201534.3034.6033.6434.14720,633
9/25/201535.9636.1034.0034.551,372,494
9/24/201534.9536.1833.6335.742,785,073
9/23/201537.0637.3927.8633.379,686,216
9/22/201538.8338.9337.2037.39782,456
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center