SNCR

Synchronoss Technologies Historical Data

SNCR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 3.40 0.18 5.59% 3.22 3.40 3.04 531,108
Jul 07 2020 3.22 -0.18 -5.29% 3.35 3.39 3.17 725,450
Jul 06 2020 3.40 0.08 2.41% 3.46 3.50 3.29 502,779
Jul 03 2020 3.32 0.00 +0.00% 3.48 3.57 3.22 0
Jul 02 2020 3.32 -0.11 -3.21% 3.48 3.57 3.22 439,058
Jul 01 2020 3.43 -0.10 -2.83% 3.53 3.59 3.37 506,187
Jun 30 2020 3.53 0.00 0.0% 3.49 3.57 3.41 348,309
Jun 29 2020 3.53 0.13 3.82% 3.36 3.73 3.30 522,534
Jun 26 2020 3.40 -0.15 -4.33% 3.55 3.614 3.30 1,318,921
Jun 25 2020 3.554 -0.30 -7.81% 3.83 3.86 3.41 1,039,580
Jun 24 2020 3.855 -0.16 -4.09% 3.97 4.12 3.64 1,062,430
Jun 23 2020 4.0196 0.02 0.49% 4.17 4.50 3.885 2,524,362
Jun 22 2020 4.00 0.66 19.76% 3.71 4.19 3.46 3,338,632
Jun 19 2020 3.34 0.27 8.79% 3.04 3.37 3.01 841,273
Jun 18 2020 3.07 0.04 1.32% 3.01 3.15 3.00 392,538
Jun 17 2020 3.03 -0.08 -2.57% 3.11 3.70 3.01 341,842
Jun 16 2020 3.11 0.00 0.0% 3.28 3.6025 3.01 363,373
Jun 15 2020 3.11 0.06 1.97% 2.95 3.205 2.85 339,191
Jun 12 2020 3.05 0.07 2.39% 3.22 3.38 2.945 415,080
Jun 11 2020 2.9789 -0.42 -12.39% 3.19 3.38 2.92 550,208
Jun 10 2020 3.40 -0.42 -10.99% 3.92 3.98 3.35 648,038
Jun 09 2020 3.82 -0.15 -3.78% 3.91 3.96 3.56 561,077
Jun 08 2020 3.97 0.76 23.68% 3.28 4.00 3.2601 1,478,458
Jun 05 2020 3.21 0.25 8.45% 3.04 3.2899 2.95 737,459
Jun 04 2020 2.96 -0.03 -1.0% 3.02 3.02 2.89 356,670
Jun 03 2020 2.99 0.21 7.55% 2.82 3.04 2.7799 660,953
Jun 02 2020 2.78 -0.04 -1.42% 2.90 2.99 2.696 561,910
Jun 01 2020 2.82 0.09 3.49% 2.77 2.88 2.70 736,099
May 29 2020 2.725 0.09 3.22% 2.65 2.75 2.62 512,169
May 28 2020 2.64 0.16 6.45% 2.50 2.72 2.47 823,494
May 27 2020 2.48 -0.01 -0.4% 2.52 2.5264 2.41 768,749
May 26 2020 2.49 0.11 4.62% 2.55 2.72 2.42 876,147
May 25 2020 2.38 0.00 +0.00% 2.45 2.45 2.31 0
May 22 2020 2.38 -0.01 -0.42% 2.45 2.45 2.31 276,526
May 21 2020 2.39 0.13 5.75% 2.27 2.39 2.233 483,617
May 20 2020 2.26 -0.02 -0.88% 2.42 2.4918 2.22 571,112
May 19 2020 2.28 -0.02 -0.87% 2.40 2.46 2.27 765,174
May 18 2020 2.30 0.11 4.78% 2.25 2.52 2.20 1,534,194
May 15 2020 2.195 -0.07 -2.88% 2.27 2.32 2.17 656,001
May 14 2020 2.26 -0.08 -3.42% 2.39 2.39 2.25 456,340
May 13 2020 2.34 -0.27 -10.17% 2.60 2.6201 2.33 652,218
May 12 2020 2.605 -0.12 -4.4% 2.80 3.00 2.60 444,879
May 11 2020 2.725 -0.38 -12.1% 3.27 3.30 2.70 1,181,192
May 08 2020 3.10 0.24 8.39% 2.93 3.225 2.93 346,337
May 07 2020 2.86 -0.06 -2.05% 2.94 3.04 2.80 397,893
May 06 2020 2.92 -0.02 -0.68% 3.00 3.03 2.82 304,646
May 05 2020 2.94 -0.10 -3.29% 3.09 3.1916 2.90 389,014
May 04 2020 3.04 -0.22 -6.75% 3.24 3.24 2.98 305,839
May 01 2020 3.26 -0.20 -5.78% 3.40 3.42 3.21 230,806
Apr 30 2020 3.46 0.08 2.22% 3.40 3.64 3.16 267,768
Apr 29 2020 3.385 -0.44 -11.39% 3.93 3.96 3.38 446,082
Apr 28 2020 3.82 0.32 9.14% 3.54 3.90 3.46 269,746
Apr 27 2020 3.50 0.20 6.06% 3.30 3.64 3.21 276,096
Apr 24 2020 3.30 0.14 4.43% 3.17 3.32 3.09 175,071
Apr 23 2020 3.16 0.09 2.93% 3.06 3.29 3.02 130,883
Apr 22 2020 3.07 0.08 2.68% 3.06 3.11 3.00 125,523
Apr 21 2020 2.99 -0.22 -6.85% 3.14 3.2557 2.95 371,925
Apr 20 2020 3.21 -0.03 -0.93% 3.19 3.3261 3.13 141,078
Apr 17 2020 3.24 0.12 3.85% 3.08 3.32 3.02 308,548
Apr 16 2020 3.12 -0.02 -0.64% 3.15 3.2373 2.93 338,401
Apr 15 2020 3.14 -0.11 -3.38% 3.15 3.21 3.01 178,788
Apr 14 2020 3.25 -0.10 -2.99% 3.38 3.49 3.125 238,579
Apr 13 2020 3.35 0.12 3.72% 3.19 3.45 3.05 278,269


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.