Synchronoss Technologies Historical Data - SNCR

SNCR Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 6 6 -0.01 -0.17% 5.8 6.07 939,075
Sep 19 2019 6.07 6.01 -0.04 -0.66% 5.92 6.125 379,924
Sep 18 2019 6.13 6.05 -0.08 -1.31% 6.0199999 6.15 492,278
Sep 17 2019 6.18 6.13 -0.04 -0.65% 6.0199999 6.25 331,972
Sep 16 2019 6.19 6.17 0.15 +2.49% 6.1449999 6.22 198,250
Sep 13 2019 6.01 6.0199999 0.01 +0.17% 5.99 6.18 551,125
Sep 12 2019 6.26 6.01 -0.23 -3.69% 5.95 6.36 1,074,939
Sep 11 2019 6.18 6.24 0.05 +0.81% 6.0599999 6.2699999 859,029
Sep 10 2019 6.11 6.19 0.04 +0.65% 5.95 6.2199 815,007
Sep 09 2019 6.5199999 6.15 -0.35 -5.38% 6.07 6.62 971,159
Sep 06 2019 7.06 6.5 -0.88 -11.92% 6.115 7.25 2,899,647
Sep 05 2019 8.11 7.38 -0.67 -8.32% 7.35 8.3125 1,270,445
Sep 04 2019 8.01 8.05 0.07 +0.88% 7.955 8.17 199,244
Sep 03 2019 7.82 7.98 0.02 +0.25% 7.82 8.045 213,222
Sep 02 2019 8.06 7.96 0.00 +0.00% 7.86 8.19 0
Aug 30 2019 8.06 7.96 -0.09 -1.12% 7.86 8.19 142,399
Aug 29 2019 8.1 8.05 0.03 +0.37% 8.0399999 8.3 146,858
Aug 28 2019 8.1 8.02 -0.09 -1.11% 7.99 8.26 173,646
Aug 27 2019 8.78 8.11 -0.02 -0.25% 7.88 8.78 455,335
Aug 26 2019 8.1 8.13 0.08 +0.99% 7.961 8.31 285,584
Aug 23 2019 8.11 8.05 -0.19 -2.31% 7.99 8.32 317,747
Aug 22 2019 8.3 8.24 -0.12 -1.44% 8.16 8.44 127,654
Aug 21 2019 8.31 8.36 0.11 +1.33% 8.2 8.5399999 172,611
Aug 20 2019 8.42 8.25 -0.18 -2.14% 8.18 8.5399999 291,213
Aug 19 2019 8.74 8.43 -0.22 -2.54% 8.42 8.78 146,768
Aug 16 2019 8.47 8.65 0.26 +3.10% 8.38 8.67 220,113
Aug 15 2019 8.3 8.39 0.11 +1.33% 8.185 8.56 195,824
Aug 14 2019 8.23 8.28 -0.08 -0.96% 8.15 8.46 358,404
Aug 13 2019 8.84 8.36 -0.45 -5.11% 8.32 8.97 369,367
Aug 12 2019 8.8699999 8.81 -0.06 -0.62% 8.67 8.95 224,597
Aug 09 2019 8.93 8.865 -0.05 -0.51% 8.57 8.99 368,784
Aug 08 2019 8.73 8.91 0.26 +3.01% 8.71 9.05 484,122
Aug 07 2019 8 8.65 0.60 +7.45% 7.93 8.67 519,181
Aug 06 2019 8.34 8.05 -0.16 -1.95% 7.7533 8.63 490,148
Aug 05 2019 8.34 8.21 -0.13 -1.56% 7.84 8.34 377,046
Aug 02 2019 8.1199999 8.34 0.24 +2.96% 7.99 8.5 281,879
Aug 01 2019 8.0399999 8.1 0.01 +0.12% 8.0399999 8.25 145,586
Jul 31 2019 8.15 8.09 -0.05 -0.61% 8.038 8.34 219,635
Jul 30 2019 7.85 8.14 0.14 +1.75% 7.85 8.19 198,709
Jul 29 2019 7.97 8 0.03 +0.38% 7.83 8.01 210,884
Jul 26 2019 7.83 7.97 0.16 +2.05% 7.76 7.99 195,508
Jul 25 2019 7.84 7.81 -0.05 -0.64% 7.68 7.89 186,972
Jul 24 2019 7.6 7.86 0.20 +2.61% 7.6 7.88 237,488
Jul 23 2019 7.59 7.66 0.08 +1.06% 7.42 7.68 125,615
Jul 22 2019 7.41 7.58 0.21 +2.85% 7.37 7.61 154,392
Jul 19 2019 7.41 7.37 -0.06 -0.81% 7.32 7.53 172,227
Jul 18 2019 7.55 7.43 -0.08 -1.07% 7.3 7.55 169,202
Jul 17 2019 7.46 7.51 0.06 +0.81% 7.39 7.675 269,709
Jul 16 2019 7.69 7.45 -0.2 -2.61% 7.4 7.78 332,937
Jul 15 2019 8.1199999 7.65 -0.46 -5.67% 7.58 8.18 484,466
Jul 12 2019 8.18 8.11 -0.08 -0.98% 7.97 8.34 297,604
Jul 11 2019 8.1 8.19 0.11 +1.36% 7.94 8.2 443,041
Jul 10 2019 8.11 8.08 -0.01 -0.12% 7.99 8.2899999 252,358
Jul 09 2019 7.91 8.09 -0.04 -0.49% 7.89 8.19 259,985
Jul 08 2019 8.41 8.13 -0.28 -3.33% 8.1 8.53 216,019
Jul 05 2019 8.3 8.41 0.08 +0.96% 8.2701 8.5 172,731
Jul 04 2019 8.21 8.33 0.00 +0.00% 8.21 8.44 0
Jul 03 2019 8.21 8.33 0.13 +1.59% 8.21 8.44 152,759
Jul 02 2019 7.94 8.2 0.26 +3.27% 7.94 8.31 260,463
Jul 01 2019 7.97 7.94 0.01 +0.13% 7.92 8.56 549,376
Jun 28 2019 7.57 7.93 0.38 +5.03% 7.5013 8.07 4,495,166
Jun 27 2019 7.33 7.55 0.21 +2.86% 7.31 7.7 323,673
Jun 26 2019 7.48 7.34 -0.16 -2.13% 7.23 7.69 190,110
Jun 25 2019 7.7 7.5 -0.22 -2.85% 7.42 7.85 483,032
Jun 24 2019 8.0399999 7.72 -0.27 -3.38% 7.54 8.23 617,985


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.