Synchronoss Technologies Historical Data - SNCR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Synchronoss Technologies Inc SNCR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.11 -1.92% 5.61 5.80 5.50 5.70 5.72 19:59:37
more quote information »

SNCR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.945.975.455.67434,036-0.33-5.56%
1 Month4.536.514.445.70510,0031.0823.84%
3 Months6.006.513.724.83714,278-0.39-6.5%
6 Months7.609.053.725.57555,576-1.99-26.18%
1 Year7.099.053.725.99430,345-1.48-20.87%
3 Years39.4140.273.7212.12878,099-33.80-85.77%
5 Years43.7754.64553.7219.52688,430-38.16-87.18%

SNCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 5.61 -0.11 -1.92% 5.70 5.80 5.50 206,003
Jan 23 2020 5.72 0.17 3.06% 5.51 5.75 5.45 273,801
Jan 22 2020 5.55 -0.25 -4.31% 5.80 5.83 5.53 580,365
Jan 21 2020 5.80 0.12 2.11% 5.66 5.86 5.61 409,591
Jan 17 2020 5.68 -0.21 -3.57% 5.94 5.97 5.67 472,385
Jan 16 2020 5.89 -0.23 -3.76% 6.17 6.21 5.84 565,428
Jan 15 2020 6.12 0.07 1.16% 6.06 6.51 6.025 729,372
Jan 14 2020 6.05 -0.12 -1.94% 6.14 6.20 5.93 415,258
Jan 13 2020 6.17 0.44 7.68% 5.73 6.20 5.67 490,031
Jan 10 2020 5.73 -0.14 -2.39% 5.89 5.90 5.63 307,065
Jan 09 2020 5.87 -0.08 -1.34% 5.98 6.02 5.85 276,597
Jan 08 2020 5.95 0.04 0.76% 5.90 6.02 5.73 647,403
Jan 07 2020 5.905 0.04 0.77% 5.86 6.03 5.86 475,635
Jan 06 2020 5.86 0.25 4.46% 5.57 6.03 5.48 724,109
Jan 03 2020 5.61 0.10 1.81% 5.41 5.64 5.37 535,706
Jan 02 2020 5.51 0.76 16.0% 4.79 5.55 4.79 1,376,895
Dec 31 2019 4.75 0.08 1.71% 4.69 4.805 4.6695 334,785
Dec 30 2019 4.67 0.00 0.0% 4.66 4.76 4.60 260,070
Dec 27 2019 4.67 0.13 2.86% 4.53 4.70 4.44 339,929
Dec 26 2019 4.54 0.04 0.89% 4.50 4.61 4.47 195,937
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.