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
0.01 0.32% 3.13 20:00:00
Open Price Low Price High Price Close Price Prev Close
3.10 3.07 3.20 3.13 3.12
more quote information »

SNCR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.353.393.013.18391,877-0.22-6.57%
1 Month3.523.55993.013.27348,482-0.39-11.08%
3 Months5.015.343.013.99412,207-1.88-37.52%
6 Months2.966.592.734.18567,1140.175.74%
1 Year2.946.592.173.78578,9470.196.46%
3 Years10.5510.862.174.99504,106-7.42-70.33%
5 Years34.7749.942.1712.40702,856-31.64-91.0%

SNCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 3.13 0.01 0.32% 3.10 3.20 3.07 594,825
May 06 2021 3.12 -0.03 -0.95% 3.18 3.21 3.01 469,431
May 05 2021 3.15 0.03 0.96% 3.18 3.21 3.10 424,894
May 04 2021 3.12 -0.11 -3.41% 3.17 3.17 3.01 402,431
May 03 2021 3.23 -0.11 -3.29% 3.35 3.38 3.19 308,242
Apr 30 2021 3.34 -0.06 -1.76% 3.35 3.39 3.25 354,386
Apr 29 2021 3.40 -0.06 -1.73% 3.46 3.47 3.30 305,697
Apr 28 2021 3.46 0.11 3.28% 3.39 3.4705 3.35 263,710
Apr 27 2021 3.35 -0.09 -2.62% 3.48 3.53 3.30 311,529
Apr 26 2021 3.44 0.06 1.78% 3.43 3.475 3.40 185,938
Apr 23 2021 3.38 0.04 1.2% 3.40 3.42 3.27 445,695
Apr 22 2021 3.34 0.09 2.77% 3.30 3.48 3.25 362,421
Apr 21 2021 3.25 0.19 6.21% 3.09 3.28 3.06 408,795
Apr 20 2021 3.06 -0.06 -1.92% 3.13 3.1536 3.02 427,377
Apr 19 2021 3.12 -0.04 -1.27% 3.18 3.18 3.05 309,457
Apr 16 2021 3.16 -0.04 -1.25% 3.25 3.28 3.10 321,249
Apr 15 2021 3.20 -0.13 -3.9% 3.38 3.42 3.16 541,509
Apr 14 2021 3.33 -0.05 -1.48% 3.40 3.47 3.31 211,057
Apr 13 2021 3.38 -0.01 -0.29% 3.36 3.44 3.27 277,423
Apr 12 2021 3.39 -0.07 -2.02% 3.49 3.49 3.28 337,717
Apr 09 2021 3.46 -0.08 -2.26% 3.52 3.5599 3.386 300,679
See More Historical Prices »


Your Recent History
NASDAQ
SNCR
Synchronos..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.