SNCR

Synchronoss Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.09 -3.1% 2.81 17:02:05
Open Price Low Price High Price Close Price Prev Close
2.90 2.75 2.91 2.81 2.90
more quote information »

SNCR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.013.132.752.98479,697-0.20-6.64%
1 Month3.113.992.753.442,824,247-0.30-9.65%
3 Months3.353.992.353.241,379,132-0.54-16.12%
6 Months5.006.592.353.61917,078-2.19-43.8%
1 Year3.646.592.353.66737,855-0.83-22.8%
3 Years6.609.052.174.46544,923-3.79-57.42%
5 Years36.7149.942.1711.22753,794-33.90-92.35%

SNCR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 2.90 -0.14 -4.61% 3.02 3.07 2.88 542,766
Jul 21 2021 3.04 0.02 0.66% 3.06 3.13 3.025 381,285
Jul 20 2021 3.02 0.05 1.68% 3.00 3.1199 2.97 429,302
Jul 19 2021 2.97 -0.01 -0.34% 2.90 3.05 2.88 568,752
Jul 16 2021 2.98 -0.03 -1.0% 3.01 3.10 2.98 476,381
Jul 15 2021 3.01 -0.04 -1.31% 3.05 3.11 2.96 1,321,129
Jul 14 2021 3.05 -0.06 -1.93% 3.12 3.23 2.995 1,040,079
Jul 13 2021 3.11 -0.01 -0.32% 3.10 3.185 3.035 629,760
Jul 12 2021 3.12 -0.07 -2.19% 3.21 3.2701 3.09 782,630
Jul 09 2021 3.19 0.07 2.24% 3.15 3.2387 3.10 681,698
Jul 08 2021 3.12 -0.08 -2.5% 3.12 3.15 2.95 1,476,172
Jul 07 2021 3.20 -0.15 -4.48% 3.36 3.43 3.19 1,228,229
Jul 06 2021 3.35 -0.14 -4.01% 3.53 3.54 3.31 1,249,505
Jul 02 2021 3.49 0.01 0.29% 3.47 3.62 3.45 1,058,286
Jul 01 2021 3.48 -0.11 -3.06% 3.5159 3.67 3.225 2,108,771
Jun 30 2021 3.59 -0.08 -2.18% 3.80 3.99 3.43 3,843,987
Jun 29 2021 3.67 0.35 10.54% 3.33 3.67 3.30 2,867,390
Jun 28 2021 3.32 -0.21 -5.95% 3.53 3.70 3.19 2,783,861
Jun 25 2021 3.53 0.62 21.31% 3.11 3.79 3.09 30,190,702
Jun 24 2021 2.91 0.48 19.75% 2.43 2.91 2.41 6,932,312
Jun 23 2021 2.43 -0.02 -0.82% 2.47 2.515 2.43 1,151,032
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.