SNCR

Synchronoss Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Synchronoss Technologies Inc SNCR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 4.32% 2.90 17:22:10
Close Price Low Price High Price Open Price Previous Close
2.90 2.72 2.945 2.76 2.78
more quote information »

SNCR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.153.152.57342.88358,472-0.25-7.94%
1 Month3.023.482.57343.09360,557-0.12-3.97%
3 Months3.094.882.57343.69564,068-0.19-6.15%
6 Months3.934.882.173.42592,784-1.03-26.21%
1 Year5.946.512.173.96563,886-3.04-51.18%
3 Years11.4012.122.176.45555,515-8.50-74.56%
5 Years34.0049.942.1714.42688,886-31.10-91.47%

SNCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 2.90 0.12 4.32% 2.76 2.945 2.72 279,329
Oct 28 2020 2.78 0.03 1.09% 2.70 2.8966 2.5734 442,018
Oct 27 2020 2.75 -0.19 -6.46% 2.94 2.94 2.73 450,607
Oct 26 2020 2.94 -0.11 -3.61% 3.05 3.05 2.83 525,802
Oct 23 2020 3.05 -0.01 -0.33% 3.06 3.10 3.00 167,225
Oct 22 2020 3.06 -0.05 -1.61% 3.15 3.15 2.97 206,709
Oct 21 2020 3.11 0.04 1.3% 3.06 3.14 3.01 187,243
Oct 20 2020 3.07 -0.03 -0.97% 3.11 3.12 3.03 308,575
Oct 19 2020 3.10 -0.13 -4.02% 3.23 3.27 3.08 207,906
Oct 16 2020 3.23 0.04 1.25% 3.17 3.24 3.12 184,548
Oct 15 2020 3.19 -0.17 -5.06% 3.36 3.36 3.11 471,774
Oct 14 2020 3.36 0.16 5.0% 3.20 3.48 3.20 603,710
Oct 13 2020 3.20 -0.02 -0.62% 3.16 3.26 3.13 269,714
Oct 12 2020 3.22 0.04 1.26% 3.17 3.23 3.06 317,298
Oct 09 2020 3.18 0.02 0.63% 3.21 3.25 3.15 255,568
Oct 08 2020 3.16 0.05 1.61% 3.12 3.20 3.12 277,207
Oct 07 2020 3.11 0.06 1.97% 3.05 3.15 2.93 582,584
Oct 06 2020 3.05 -0.03 -0.81% 3.08 3.13 2.99 491,409
Oct 05 2020 3.075 -0.12 -3.61% 3.26 3.3034 3.03 497,483
Oct 02 2020 3.19 0.13 4.25% 2.98 3.27 2.98 481,091
Oct 01 2020 3.06 0.05 1.66% 3.02 3.10 3.00 282,664
Sep 30 2020 3.01 -0.09 -2.9% 3.10 3.115 3.00 396,354
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.