Synchronoss Technologies Inc (SNCRL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.161943319838 | 24.7 | 24.9 | 24.45 | 19555 | 24.60452953 | CS |
| 4 | -0.14 | -0.56270096463 | 24.88 | 24.99 | 24.45 | 12471 | 24.74314644 | CS |
| 12 | -0.02 | -0.080775444265 | 24.76 | 25.19 | 24.41 | 8790 | 24.8417218 | CS |
| 26 | 1 | 4.21229991575 | 23.74 | 25.27 | 23.69 | 10670 | 24.61186856 | CS |
| 52 | 4.79 | 24.0100250627 | 19.95 | 26.3 | 17.55 | 11779 | 23.04497913 | CS |
| 156 | 2.92 | 13.3822181485 | 21.82 | 26.3 | 15 | 8387 | 20.96379154 | CS |
| 260 | -0.21 | -0.841683366733 | 24.95 | 26.3 | 15 | 12630 | 22.6370893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 24.74 | 0.29 | 1.19 | 24.6 | 24.8231 | 24.6 | 7318 |
| 1738366500 | 24.45 | -0.29 | -1.17 | 24.75 | 24.85 | 24.45 | 52361 |
| 1738280100 | 24.74 | -0.16 | -0.64 | 24.9 | 24.9 | 24.65 | 25975 |
| 1738193700 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.7 | 9499 |
| 1738107300 | 24.9 | 0 | 0.00 | 24.7 | 24.9 | 24.7 | 2621 |
| 1738020900 | 24.9 | 0.1 | 0.40 | 24.7 | 24.9 | 24.7 | 5038 |
| 1737761700 | 24.8 | 0.01 | 0.06 | 24.89 | 24.9 | 24.7001 | 2655 |
| 1737675300 | 24.7858 | 0 | 0.00 | 24.7858 | 24.7858 | 24.7858 | 0 |
| 1737588900 | 24.7858 | 0.04 | 0.16 | 24.6 | 24.8 | 24.6 | 5342 |
| 1737502500 | 24.745 | -0.08 | -0.33 | 24.83 | 24.88 | 24.6 | 3703 |
| 1737156900 | 24.828 | 0.08 | 0.32 | 24.76 | 24.88 | 24.6 | 11987 |
| 1737070500 | 24.75 | -0.14 | -0.56 | 24.65 | 24.9 | 24.65 | 5569 |
| 1736984100 | 24.89 | 0.04 | 0.16 | 24.51 | 24.9 | 24.5 | 47709 |
| 1736897700 | 24.85 | -0.04 | -0.16 | 24.9 | 24.9 | 24.85 | 2895 |
| 1736811300 | 24.89 | 0.04 | 0.16 | 24.85 | 24.9 | 24.85 | 3607 |
| 1736552100 | 24.85 | -0.05 | -0.20 | 24.88 | 24.99 | 24.75 | 11165 |
| 1736379300 | 24.9 | 0 | 0.00 | 24.85 | 24.99 | 24.85 | 10216 |
| 1736292900 | 24.9 | -0.08 | -0.32 | 24.88 | 24.99 | 24.85 | 4343 |
| 1736206500 | 24.98 | -0.02 | -0.08 | 24.85 | 25 | 24.85 | 2135 |
| 1735947300 | 25 | -0.09 | -0.36 | 25.1 | 25.1 | 24.89 | 6331 |
| 1735860900 | 25.09 | -0.06 | -0.24 | 25.15 | 25.17 | 25.01 | 7320 |
| 1735688100 | 25.15 | 0.3 | 1.21 | 24.85 | 25.15 | 24.77 | 32273 |
| 1735601700 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 5219 |
| 1735342500 | 24.85 | 0 | 0.00 | 24.84 | 24.85 | 24.75 | 3536 |
| 1735256100 | 24.85 | 0.01 | 0.04 | 24.75 | 24.85 | 24.75 | 5278 |
| 1735077840 | 24.84 | -0.01 | -0.04 | 24.8 | 24.85 | 24.75 | 1747 |
| 1734996900 | 24.85 | 0 | 0.00 | 24.84 | 24.85 | 24.8 | 5341 |
| 1734737700 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 824 |
| 1734651300 | 24.85 | -0.04 | -0.16 | 24.76 | 24.9 | 24.75 | 2541 |
| 1734564900 | 24.89 | 0 | 0.00 | 24.9 | 24.9 | 24.81 | 1056 |
| 1734478500 | 24.89 | 0.07 | 0.28 | 24.85 | 24.89 | 24.85 | 377 |
| 1734392100 | 24.82 | -0.08 | -0.32 | 24.89 | 24.89 | 24.75 | 2990 |
| 1734132900 | 24.9 | -0.05 | -0.20 | 24.85 | 25 | 24.75 | 9359 |
| 1734046500 | 24.95 | 0.15 | 0.60 | 24.9 | 25 | 24.87 | 4859 |
| 1733960100 | 24.8 | -0.1 | -0.40 | 24.87 | 24.9 | 24.7708 | 7173 |
| 1733873700 | 24.9 | 0 | 0.00 | 24.88 | 24.9 | 24.88 | 736 |
| 1733787300 | 24.9 | 0.1 | 0.40 | 24.75 | 24.93 | 24.75 | 2440 |
| 1733528100 | 24.8 | -0.05 | -0.20 | 24.8 | 24.8001 | 24.75 | 7848 |
| 1733441700 | 24.85 | 0.05 | 0.20 | 24.8 | 24.96 | 24.8 | 4876 |
| 1733355300 | 24.8 | -0.16 | -0.64 | 24.99 | 25 | 24.75 | 5611 |
| 1733268900 | 24.96 | 0.1 | 0.40 | 24.73 | 25 | 24.73 | 4640 |
| 1733182500 | 24.86 | -0.12 | -0.48 | 24.9 | 24.9 | 24.81 | 1542 |
| 1732917840 | 24.98 | 0.1 | 0.40 | 24.89 | 24.98 | 24.8 | 6074 |
| 1732750500 | 24.88 | 0.17 | 0.69 | 24.88 | 24.88 | 24.65 | 3436 |
| 1732664100 | 24.71 | -0.27 | -1.08 | 24.96 | 24.97 | 24.6501 | 2930 |
| 1732577700 | 24.98 | -0.01 | -0.04 | 24.99 | 25.06 | 24.98 | 560 |
| 1732318500 | 24.99 | 0.09 | 0.36 | 24.94 | 25.19 | 24.75 | 23464 |
| 1732232100 | 24.9 | 0.01 | 0.04 | 24.839 | 25 | 24.6901 | 16552 |
| 1732145700 | 24.89 | 0.12 | 0.50 | 24.74 | 24.89 | 24.69 | 3256 |
| 1732059300 | 24.7653 | -0.12 | -0.50 | 24.81 | 24.9 | 24.74 | 4414 |
| 1731972900 | 24.89 | 0.14 | 0.57 | 24.8 | 24.9 | 24.65 | 12423 |
| 1731713700 | 24.75 | -0.04 | -0.16 | 24.79 | 24.8 | 24.41 | 19899 |
| 1731627300 | 24.79 | -0.11 | -0.44 | 24.9 | 24.9 | 24.65 | 19785 |
| 1731540900 | 24.9 | 0.02 | 0.08 | 24.87 | 24.9 | 24.79 | 6298 |
| 1731454500 | 24.88 | 0.12 | 0.48 | 24.76 | 24.9 | 24.71 | 2815 |
| 1731368100 | 24.76 | -0.13 | -0.52 | 24.89 | 24.89 | 24.7 | 11359 |
| 1731108900 | 24.89 | 0.19 | 0.77 | 24.71 | 24.8999 | 24.71 | 4096 |
| 1731022500 | 24.7 | -0.07 | -0.28 | 24.75 | 24.75 | 24.7 | 3143 |
| 1730936100 | 24.77 | 0 | 0.00 | 24.75 | 24.77 | 24.75 | 434 |
| 1730849700 | 24.77 | 0.07 | 0.28 | 24.68 | 24.79 | 24.68 | 1010 |
| 1730763300 | 24.7 | -0.03 | -0.12 | 24.75 | 24.85 | 24.6501 | 3377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
