Synchronoss Technologies, Inc. (SNCR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.48 | 6.54 | 6.39 | 6.46 | 6.46 | 8,500 |
| 24 Apr 2024 | 6.45 | 6.70 | 6.41 | 6.52 | 6.52 | 25,200 |
| 23 Apr 2024 | 6.43 | 6.75 | 6.31 | 6.56 | 6.56 | 28,900 |
| 22 Apr 2024 | 6.27 | 6.79 | 6.10 | 6.44 | 6.44 | 33,600 |
| 19 Apr 2024 | 6.32 | 6.71 | 6.30 | 6.31 | 6.31 | 34,100 |
| 18 Apr 2024 | 6.36 | 6.57 | 6.26 | 6.42 | 6.42 | 89,600 |
| 17 Apr 2024 | 6.99 | 7.07 | 6.33 | 6.45 | 6.45 | 72,400 |
| 16 Apr 2024 | 7.46 | 7.46 | 6.77 | 6.85 | 6.85 | 56,500 |
| 15 Apr 2024 | 7.35 | 7.56 | 7.31 | 7.55 | 7.55 | 40,900 |
| 12 Apr 2024 | 7.65 | 7.68 | 7.35 | 7.50 | 7.50 | 40,500 |
| 11 Apr 2024 | 7.74 | 7.87 | 7.51 | 7.80 | 7.80 | 59,200 |
| 10 Apr 2024 | 7.88 | 7.98 | 7.56 | 7.85 | 7.85 | 55,900 |
| 09 Apr 2024 | 7.99 | 8.22 | 7.90 | 8.00 | 8.00 | 35,800 |
| 08 Apr 2024 | 7.84 | 8.06 | 7.59 | 8.05 | 8.05 | 37,800 |
| 05 Apr 2024 | 7.98 | 8.28 | 7.80 | 8.00 | 8.00 | 27,400 |
| 04 Apr 2024 | 8.26 | 8.27 | 7.64 | 7.91 | 7.91 | 37,400 |
| 03 Apr 2024 | 8.10 | 8.37 | 7.81 | 8.26 | 8.26 | 39,400 |
| 02 Apr 2024 | 7.96 | 8.19 | 7.81 | 8.10 | 8.10 | 45,600 |
| 01 Apr 2024 | 8.31 | 8.31 | 7.79 | 8.10 | 8.10 | 48,600 |
| 28 Mar 2024 | 8.48 | 8.75 | 8.30 | 8.35 | 8.35 | 18,900 |
| 27 Mar 2024 | 8.28 | 8.50 | 8.15 | 8.48 | 8.48 | 25,900 |
| 26 Mar 2024 | 8.86 | 8.99 | 8.00 | 8.25 | 8.25 | 71,500 |
| 25 Mar 2024 | 8.84 | 9.03 | 8.76 | 8.86 | 8.86 | 16,700 |
| 22 Mar 2024 | 8.63 | 9.00 | 8.57 | 8.73 | 8.73 | 30,100 |
| 21 Mar 2024 | 8.50 | 8.89 | 8.18 | 8.74 | 8.74 | 60,900 |
| 20 Mar 2024 | 8.33 | 8.57 | 8.20 | 8.45 | 8.45 | 30,200 |
| 19 Mar 2024 | 8.49 | 8.72 | 8.31 | 8.36 | 8.36 | 67,400 |
| 18 Mar 2024 | 8.95 | 9.06 | 8.15 | 8.75 | 8.75 | 174,900 |
| 15 Mar 2024 | 9.25 | 9.30 | 8.95 | 9.18 | 9.18 | 73,300 |
| 14 Mar 2024 | 9.25 | 9.40 | 8.90 | 9.36 | 9.36 | 61,800 |
| 13 Mar 2024 | 9.50 | 9.90 | 8.40 | 9.38 | 9.38 | 281,300 |
| 12 Mar 2024 | 11.47 | 11.90 | 10.02 | 10.32 | 10.32 | 151,400 |
| 11 Mar 2024 | 11.19 | 11.88 | 11.00 | 11.35 | 11.35 | 151,700 |
| 08 Mar 2024 | 10.58 | 11.23 | 10.41 | 10.84 | 10.84 | 76,700 |
| 07 Mar 2024 | 10.00 | 11.15 | 9.53 | 10.69 | 10.69 | 180,600 |
| 06 Mar 2024 | 9.25 | 10.03 | 9.15 | 9.80 | 9.80 | 122,600 |
| 05 Mar 2024 | 9.09 | 9.45 | 9.00 | 9.25 | 9.25 | 50,600 |
| 04 Mar 2024 | 9.49 | 9.49 | 8.90 | 9.28 | 9.28 | 80,300 |
| 01 Mar 2024 | 9.32 | 9.79 | 9.00 | 9.58 | 9.58 | 85,900 |
| 29 Feb 2024 | 9.64 | 9.89 | 9.00 | 9.33 | 9.33 | 112,100 |
| 28 Feb 2024 | 10.23 | 10.36 | 9.63 | 9.66 | 9.66 | 60,900 |
| 27 Feb 2024 | 9.66 | 10.80 | 9.66 | 10.35 | 10.35 | 71,000 |
| 26 Feb 2024 | 10.84 | 11.93 | 9.41 | 9.70 | 9.70 | 340,500 |
| 23 Feb 2024 | 9.25 | 11.85 | 9.25 | 10.65 | 10.65 | 277,100 |
| 22 Feb 2024 | 8.70 | 10.02 | 8.66 | 9.22 | 9.22 | 131,800 |
| 21 Feb 2024 | 12.41 | 12.41 | 7.40 | 9.69 | 9.69 | 841,600 |
| 20 Feb 2024 | 11.18 | 13.97 | 11.18 | 12.24 | 12.24 | 428,300 |
| 16 Feb 2024 | 9.40 | 10.89 | 9.22 | 10.78 | 10.78 | 425,400 |
| 15 Feb 2024 | 7.69 | 9.94 | 7.65 | 9.20 | 9.20 | 596,800 |
| 14 Feb 2024 | 6.56 | 7.41 | 6.37 | 7.29 | 7.29 | 172,600 |
| 13 Feb 2024 | 6.25 | 6.37 | 6.11 | 6.35 | 6.35 | 87,300 |
| 12 Feb 2024 | 6.20 | 6.34 | 6.08 | 6.21 | 6.21 | 39,400 |
| 09 Feb 2024 | 6.17 | 6.59 | 5.84 | 6.20 | 6.20 | 48,900 |
| 08 Feb 2024 | 6.06 | 6.12 | 5.83 | 6.07 | 6.07 | 51,700 |
| 07 Feb 2024 | 7.00 | 7.00 | 5.95 | 6.09 | 6.09 | 94,100 |
| 06 Feb 2024 | 6.80 | 7.07 | 6.58 | 6.91 | 6.91 | 31,200 |
| 05 Feb 2024 | 7.40 | 7.48 | 6.54 | 6.65 | 6.65 | 52,200 |
| 02 Feb 2024 | 7.40 | 7.66 | 7.31 | 7.45 | 7.45 | 50,400 |
| 01 Feb 2024 | 7.84 | 7.84 | 7.02 | 7.30 | 7.30 | 79,300 |
| 31 Jan 2024 | 8.49 | 8.59 | 7.21 | 7.49 | 7.49 | 83,500 |
| 30 Jan 2024 | 8.59 | 8.75 | 8.33 | 8.41 | 8.41 | 155,900 |
| 29 Jan 2024 | 7.40 | 8.25 | 7.29 | 8.20 | 8.20 | 192,900 |
| 26 Jan 2024 | 5.97 | 7.58 | 5.92 | 7.22 | 7.22 | 187,400 |
| 25 Jan 2024 | 5.76 | 5.92 | 5.75 | 5.77 | 5.77 | 13,800 |
| 24 Jan 2024 | 5.85 | 5.90 | 5.74 | 5.84 | 5.84 | 23,300 |
| 23 Jan 2024 | 5.75 | 5.86 | 5.48 | 5.82 | 5.82 | 9,800 |
| 22 Jan 2024 | 5.73 | 5.79 | 5.59 | 5.70 | 5.70 | 26,300 |
| 19 Jan 2024 | 5.55 | 5.67 | 5.40 | 5.66 | 5.66 | 101,600 |
| 18 Jan 2024 | 5.50 | 5.68 | 5.36 | 5.56 | 5.56 | 38,100 |
| 17 Jan 2024 | 5.51 | 5.70 | 5.35 | 5.53 | 5.53 | 21,400 |
| 16 Jan 2024 | 5.40 | 5.53 | 5.34 | 5.42 | 5.42 | 12,800 |
| 12 Jan 2024 | 5.47 | 5.48 | 5.31 | 5.44 | 5.44 | 17,600 |
| 11 Jan 2024 | 5.51 | 5.51 | 5.18 | 5.44 | 5.44 | 61,300 |
| 10 Jan 2024 | 5.45 | 5.58 | 5.33 | 5.55 | 5.55 | 32,200 |
| 09 Jan 2024 | 5.57 | 5.58 | 5.29 | 5.48 | 5.48 | 15,000 |
| 08 Jan 2024 | 5.39 | 5.75 | 5.34 | 5.57 | 5.57 | 12,000 |
| 05 Jan 2024 | 5.45 | 5.70 | 5.27 | 5.35 | 5.35 | 15,300 |
| 04 Jan 2024 | 6.01 | 6.01 | 5.38 | 5.45 | 5.45 | 164,800 |
| 03 Jan 2024 | 5.99 | 6.08 | 5.78 | 6.05 | 6.05 | 34,800 |
| 02 Jan 2024 | 6.19 | 6.21 | 5.70 | 6.10 | 6.10 | 46,100 |
| 29 Dec 2023 | 6.24 | 6.38 | 6.01 | 6.21 | 6.21 | 31,500 |
| 28 Dec 2023 | 5.87 | 6.33 | 5.87 | 6.29 | 6.29 | 101,400 |
| 27 Dec 2023 | 5.67 | 5.80 | 5.51 | 5.80 | 5.80 | 35,200 |
| 26 Dec 2023 | 5.37 | 5.81 | 5.37 | 5.71 | 5.71 | 28,900 |
| 22 Dec 2023 | 5.49 | 5.49 | 5.20 | 5.47 | 5.47 | 36,300 |
| 21 Dec 2023 | 5.81 | 5.81 | 5.26 | 5.61 | 5.61 | 53,800 |
| 20 Dec 2023 | 5.85 | 6.19 | 5.60 | 5.76 | 5.76 | 134,700 |
| 19 Dec 2023 | 5.55 | 5.90 | 5.18 | 5.84 | 5.84 | 126,100 |
| 18 Dec 2023 | 5.08 | 5.59 | 4.82 | 5.52 | 5.52 | 316,000 |
| 15 Dec 2023 | 3.78 | 4.87 | 3.78 | 4.86 | 4.86 | 250,000 |
| 14 Dec 2023 | 3.81 | 3.82 | 3.70 | 3.79 | 3.79 | 47,700 |
| 13 Dec 2023 | 3.75 | 3.77 | 3.55 | 3.74 | 3.74 | 80,000 |
| 12 Dec 2023 | 3.97 | 3.97 | 3.65 | 3.67 | 3.67 | 142,800 |
| 11 Dec 2023 | 3.76 | 4.28 | 3.76 | 3.97 | 3.97 | 170,700 |
| 11 Dec 2023 | 1:9 Stock split | |||||
| 08 Dec 2023 | 4.41 | 4.41 | 4.05 | 4.14 | 4.14 | 61,011 |
| 07 Dec 2023 | 4.68 | 4.68 | 4.14 | 4.32 | 4.32 | 24,867 |
| 06 Dec 2023 | 4.32 | 4.68 | 4.32 | 4.59 | 4.59 | 59,478 |
| 05 Dec 2023 | 4.86 | 4.95 | 4.23 | 4.50 | 4.50 | 36,500 |
| 04 Dec 2023 | 4.59 | 4.86 | 4.59 | 4.68 | 4.68 | 12,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.