Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 8.47 | 0.51 | 6.41% | 8.00 | 8.60 | 8.00 | 23,080 |
| May 10 2024 | 7.96 | -1.19 | -13.01% | 9.07 | 9.2004 | 7.21 | 94,939 |
| May 09 2024 | 9.15 | 0.15 | 1.67% | 9.05 | 9.99 | 9.02 | 100,632 |
| May 08 2024 | 9.00 | 2.13 | 31.00% | 7.53 | 9.25 | 7.53 | 124,949 |
| May 07 2024 | 6.87 | 0.07 | 1.03% | 6.73 | 7.12 | 6.705 | 30,878 |
| May 06 2024 | 6.80 | 0.35 | 5.43% | 6.44 | 6.89 | 6.44 | 29,302 |
| May 03 2024 | 6.45 | 0.00 | 0.00% | 6.57 | 6.57 | 6.39 | 10,843 |
| May 02 2024 | 6.45 | 0.00 | 0.00% | 6.47 | 6.84 | 6.3301 | 21,976 |
| May 01 2024 | 6.45 | 0.14 | 2.22% | 6.27 | 6.6199 | 6.1734 | 5,018 |
| Apr 30 2024 | 6.31 | -0.24 | -3.66% | 6.56 | 6.70 | 6.02 | 68,422 |
| Apr 29 2024 | 6.55 | 0.01 | 0.15% | 6.59 | 6.59 | 6.1864 | 29,705 |
| Apr 26 2024 | 6.54 | 0.08 | 1.24% | 6.46 | 6.55 | 6.30 | 15,110 |
| Apr 25 2024 | 6.46 | -0.06 | -0.92% | 6.48 | 6.54 | 6.39 | 8,488 |
| Apr 24 2024 | 6.52 | -0.04 | -0.61% | 6.56 | 6.70 | 6.41 | 25,244 |
| Apr 23 2024 | 6.56 | 0.12 | 1.86% | 6.43 | 6.75 | 6.31 | 28,886 |
| Apr 22 2024 | 6.44 | 0.13 | 2.06% | 6.27 | 6.79 | 6.1001 | 33,574 |
| Apr 19 2024 | 6.31 | -0.11 | -1.71% | 6.32 | 6.705 | 6.30 | 34,056 |
| Apr 18 2024 | 6.42 | -0.03 | -0.47% | 6.36 | 6.57 | 6.26 | 89,573 |
| Apr 17 2024 | 6.45 | -0.40 | -5.84% | 6.99 | 7.065 | 6.33 | 72,359 |
| Apr 16 2024 | 6.85 | -0.70 | -9.27% | 7.46 | 7.46 | 6.77 | 56,455 |
| Apr 15 2024 | 7.55 | 0.05 | 0.67% | 7.35 | 7.5589 | 7.31 | 40,918 |
| Apr 12 2024 | 7.50 | -0.30 | -3.85% | 7.65 | 7.68 | 7.353 | 40,575 |
| Apr 11 2024 | 7.80 | -0.05 | -0.64% | 7.86 | 7.87 | 7.51 | 59,201 |
| Apr 10 2024 | 7.85 | -0.15 | -1.88% | 7.88 | 7.9775 | 7.56 | 55,920 |
| Apr 09 2024 | 8.00 | -0.05 | -0.62% | 7.99 | 8.22 | 7.90 | 35,824 |
| Apr 08 2024 | 8.05 | 0.05 | 0.63% | 7.84 | 8.06 | 7.59 | 37,842 |
| Apr 05 2024 | 8.00 | 0.09 | 1.14% | 7.98 | 8.2799 | 7.80 | 27,444 |
| Apr 04 2024 | 7.91 | -0.35 | -4.24% | 8.26 | 8.27 | 7.6397 | 37,436 |
| Apr 03 2024 | 8.26 | 0.07 | 0.85% | 8.10 | 8.3738 | 7.81 | 39,402 |
| Apr 02 2024 | 8.19 | 0.09 | 1.11% | 7.96 | 8.19 | 7.81 | 45,627 |
| Apr 01 2024 | 8.10 | -0.25 | -2.99% | 8.31 | 8.35 | 7.79 | 48,633 |
| Mar 28 2024 | 8.35 | -0.13 | -1.53% | 8.48 | 8.7502 | 8.30 | 18,869 |
| Mar 27 2024 | 8.48 | 0.23 | 2.79% | 8.28 | 8.50 | 8.15 | 25,879 |
| Mar 26 2024 | 8.25 | -0.61 | -6.88% | 8.86 | 8.99 | 8.00 | 71,476 |
| Mar 25 2024 | 8.86 | 0.13 | 1.49% | 8.84 | 9.03 | 8.76 | 16,715 |
| Mar 22 2024 | 8.73 | -0.01 | -0.11% | 8.63 | 9.00 | 8.57 | 30,084 |
| Mar 21 2024 | 8.74 | 0.29 | 3.43% | 8.50 | 8.89 | 8.18 | 60,858 |
| Mar 20 2024 | 8.45 | 0.09 | 1.08% | 8.33 | 8.57 | 8.20 | 30,370 |
| Mar 19 2024 | 8.36 | -0.39 | -4.46% | 8.49 | 8.72 | 8.31 | 67,474 |
| Mar 18 2024 | 8.75 | -0.43 | -4.68% | 8.95 | 9.0557 | 8.1501 | 175,100 |
| Mar 15 2024 | 9.18 | -0.18 | -1.92% | 9.25 | 9.2974 | 8.95 | 73,320 |
| Mar 14 2024 | 9.36 | -0.02 | -0.21% | 9.25 | 9.40 | 8.90 | 61,816 |
| Mar 13 2024 | 9.38 | -0.94 | -9.11% | 9.50 | 9.91 | 8.4001 | 281,305 |
| Mar 12 2024 | 10.32 | -1.03 | -9.07% | 11.47 | 11.90 | 10.02 | 150,690 |
| Mar 11 2024 | 11.35 | 0.51 | 4.70% | 11.19 | 11.88 | 11.00 | 150,904 |
| Mar 08 2024 | 10.84 | 0.15 | 1.40% | 10.58 | 11.229 | 10.41 | 76,719 |
| Mar 07 2024 | 10.69 | 0.89 | 9.08% | 10.00 | 11.148 | 9.53 | 180,590 |
| Mar 06 2024 | 9.80 | 0.55 | 5.95% | 9.25 | 10.0299 | 9.155 | 122,054 |
| Mar 05 2024 | 9.25 | -0.03 | -0.32% | 9.09 | 9.4499 | 9.00 | 50,648 |
| Mar 04 2024 | 9.28 | -0.30 | -3.13% | 9.49 | 9.55 | 8.90 | 80,258 |
| Mar 01 2024 | 9.58 | 0.25 | 2.68% | 9.32 | 9.79 | 9.00 | 85,920 |
| Feb 29 2024 | 9.33 | -0.33 | -3.42% | 9.64 | 9.89 | 9.00 | 112,051 |
| Feb 28 2024 | 9.66 | -0.69 | -6.67% | 10.23 | 10.36 | 9.625 | 60,915 |
| Feb 27 2024 | 10.35 | 0.65 | 6.76% | 9.66 | 10.80 | 9.66 | 71,011 |
| Feb 26 2024 | 9.695 | -0.96 | -8.97% | 10.84 | 11.93 | 9.41 | 340,449 |
| Feb 23 2024 | 10.65 | 1.43 | 15.51% | 9.25 | 11.85 | 9.25 | 277,143 |
| Feb 22 2024 | 9.22 | -0.47 | -4.85% | 8.84 | 10.02 | 8.66 | 131,818 |
| Feb 21 2024 | 9.69 | -2.55 | -20.83% | 12.41 | 12.41 | 7.40 | 840,678 |
| Feb 20 2024 | 12.24 | 1.46 | 13.54% | 11.18 | 13.9694 | 11.16 | 427,845 |
| Feb 16 2024 | 10.78 | 1.58 | 17.17% | 9.40 | 10.89 | 9.22 | 425,449 |
| Feb 15 2024 | 9.20 | 1.91 | 26.20% | 7.69 | 9.941 | 7.65 | 596,819 |
| Feb 14 2024 | 7.29 | 0.94 | 14.80% | 6.56 | 7.4145 | 6.37 | 172,595 |
