SNCR

Synchronoss Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Synchronoss Technologies Inc SNCR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.11% 0.89 18:54:57
Open Price Low Price High Price Close Price Prev Close
0.91 0.89 0.9275 0.89 0.90
more quote information »

SNCR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.87571.010.830.9670987806,9890.01431.63%
1 Month1.111.150.830.9461547436,466-0.22-19.82%
3 Months1.441.500.831.05255,316-0.55-38.19%
6 Months1.501.870.831.25236,720-0.61-40.67%
1 Year2.702.750.831.68355,101-1.81-67.04%
3 Years4.506.590.833.14535,666-3.61-80.22%
5 Years10.2612.120.834.68544,390-9.37-91.33%

SNCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.89 -0.01 -1.11% 0.91 0.9275 0.89 190,599
Dec 01 2022 0.90 -0.03 -3.23% 0.95 0.95 0.88 217,944
Nov 30 2022 0.93 -0.05 -5.1% 1.00 1.00 0.93 132,403
Nov 29 2022 0.98 0.10 11.36% 0.8803 1.01 0.8722 3,429,896
Nov 28 2022 0.88 0.03 3.53% 0.88 0.8847 0.86 170,362
Nov 25 2022 0.85 -0.0349 -3.94% 0.8757 0.88 0.83 84,339
Nov 23 2022 0.8849 0.0349 4.11% 0.8723 0.89 0.8601 82,801
Nov 22 2022 0.85 -0.0801 -8.61% 0.95 0.95 0.83 463,622
Nov 21 2022 0.9301 -0.03 -3.12% 0.95 0.96 0.92 97,486
Nov 18 2022 0.9601 -0.0035 -0.36% 0.9748 0.9961 0.95 54,142
Nov 17 2022 0.9636 -0.0312 -3.14% 0.9948 0.997299 0.96 97,450
Nov 16 2022 0.9948 0.0386 4.04% 1.02 1.02 0.945 129,563
Nov 15 2022 0.9562 0.0111 1.17% 0.95 1.01 0.95 524,002
Nov 14 2022 0.9451 -0.0045 -0.47% 0.93 0.9799 0.90 417,108
Nov 11 2022 0.9496 0.0419 4.62% 0.95 0.96 0.93 296,079
Nov 10 2022 0.9077 -0.1123 -11.01% 1.01 1.057 0.9077 1,560,098
Nov 09 2022 1.02 -0.09 -8.11% 1.13 1.15 1.02 175,023
Nov 08 2022 1.11 0.04 3.74% 1.07 1.1393 1.065 119,605
Nov 07 2022 1.07 0.02 1.9% 1.06 1.10 1.05 97,954
Nov 04 2022 1.05 -0.07 -6.25% 1.11 1.12 1.03 115,813
See More Historical Prices ยป