$41.45 +0.42 (%) Synchronoss Technologies Inc - NASDAQ

Aug. 30, 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
8/29/201641.2741.4240.9641.03113,828
8/26/201640.9041.4240.6041.06213,870
8/25/201640.1741.0039.9340.74309,055
8/24/201640.8141.0240.2640.45294,362
8/23/201640.8841.3240.8140.85171,307
8/22/201640.7741.0240.4340.66183,277
8/19/201640.7340.8640.4240.74173,427
8/18/201640.4141.0040.1740.84277,271
8/17/201640.4640.7739.6140.53392,647
8/16/201641.2441.2740.3040.82263,857
8/15/201641.1341.4640.9041.40379,174
8/12/201641.2441.3440.9641.22206,580
8/11/201641.0141.5040.8241.33324,057
8/10/201641.1241.3240.7140.90273,167
8/9/201640.9641.4040.6041.02267,027
8/8/201641.4841.5040.0341.07531,948
8/5/201640.6941.7939.3941.48614,283
8/4/201638.3940.3038.0140.261,280,106
8/3/201636.6837.4036.6837.27332,144
8/2/201637.6337.9436.5836.75555,523
8/1/201637.4837.9937.0837.84388,678
7/29/201636.8037.8136.5937.34493,312
7/28/201636.5836.9536.2136.78222,057
7/27/201636.0336.7535.8836.60363,980
7/26/201636.5536.5635.6135.88294,831
7/25/201636.7136.7436.2236.63177,256
7/22/201635.9337.0035.5436.70335,550
7/21/201636.0136.1835.7135.90392,135
7/20/201635.5836.1535.3035.92196,252
7/19/201635.9036.2135.3035.31143,672
7/18/201634.1936.2834.1935.90273,518
7/15/201635.5336.1335.3035.88247,808
7/14/201635.5635.7235.2735.32196,480
7/13/201635.7036.2234.9535.17317,113
7/12/201634.6236.1034.4435.93345,334
7/11/201634.0034.4233.9134.25129,730
7/8/201633.4634.3733.3033.68247,075
7/7/201632.4233.1632.4233.15308,338
7/6/201631.4532.7331.4532.41515,318
7/5/201632.9332.9531.7231.88208,031
7/1/201632.0033.1831.9333.00255,711
6/30/201631.5331.9931.4031.86356,448
6/29/201631.3231.5431.1331.47282,623
6/28/201631.0832.2330.8730.94275,070
6/27/201632.1232.1530.4130.79328,210
6/24/201633.3534.0432.4532.52731,276
6/23/201633.7034.9333.4534.83228,020
6/22/201634.4134.4133.1133.36547,940
6/21/201634.4934.9534.3534.40221,880
6/20/201634.5434.9734.1334.28310,966
6/17/201634.4334.5533.5734.10402,822
6/16/201634.1934.4033.2934.31343,408
6/15/201634.5334.8934.2434.30185,235
6/14/201634.4934.6834.0534.40238,806
6/13/201634.6235.4134.3434.40232,155
6/10/201635.6535.8034.5434.62342,171
6/9/201636.1336.4435.8036.19223,504
6/8/201635.9536.4935.7036.28233,694
6/7/201635.7135.9835.2435.81198,141
6/6/201635.4235.7935.2335.58232,397
6/3/201635.8136.0134.9135.47175,683
6/2/201635.2036.1835.0836.08267,815
6/1/201635.3835.5334.9535.32399,482
5/31/201635.6935.8934.7135.27357,323
5/27/201635.6035.8035.0935.70206,084
5/26/201635.6435.9634.7235.57231,076
5/25/201636.3236.3335.5535.64232,103
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center