New Zealand markets close in 4 hours 55 minutes

Synchronoss Technologies, Inc. (SNCR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1400-0.0100 (-0.87%)
At close: 04:00PM EDT
1.1300 -0.01 (-0.88%)
After hours: 05:47PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20221.17001.18671.13001.14001.1400109,895
26 Sept 20221.20001.20001.14001.15001.1500198,900
23 Sept 20221.17001.17001.14001.16001.1600202,300
22 Sept 20221.17001.17001.13001.15001.1500119,600
21 Sept 20221.26001.27001.16001.19001.1900160,100
20 Sept 20221.23001.27001.22001.24001.240098,600
19 Sept 20221.26001.29001.21001.24001.2400185,700
16 Sept 20221.33001.33001.27001.30001.3000230,200
15 Sept 20221.40001.42001.36001.37001.3700202,600
14 Sept 20221.36001.40001.34001.36001.3600118,200
13 Sept 20221.31001.36001.30001.34001.3400371,300
12 Sept 20221.44001.49001.39001.39001.3900531,300
09 Sept 20221.44001.50001.44001.47001.4700127,400
08 Sept 20221.50001.52001.41001.45001.4500180,200
07 Sept 20221.44001.48001.44001.48001.4800163,600
06 Sept 20221.63001.63001.45001.45001.4500278,900
02 Sept 20221.54001.55001.54001.55001.5500107,500
01 Sept 20221.65001.65001.53001.54001.5400192,300
31 Aug 20221.60001.69001.60001.62001.6200277,200
30 Aug 20221.65001.69001.59001.60001.6000250,300
29 Aug 20221.59001.75001.58001.62001.6200667,600
26 Aug 20221.63001.64001.55001.59001.5900280,900
25 Aug 20221.76001.78001.55001.60001.6000353,200
24 Aug 20221.69001.75001.69001.72001.7200159,700
23 Aug 20221.69001.72001.64001.69001.6900202,500
22 Aug 20221.77001.87001.52001.65001.6500755,600
19 Aug 20221.70001.71001.65001.69001.6900323,600
18 Aug 20221.55001.71001.54001.69001.6900442,700
17 Aug 20221.65001.68001.50001.50001.5000126,900
16 Aug 20221.61001.69001.61001.65001.6500175,400
15 Aug 20221.70001.74001.66001.67001.670062,000
12 Aug 20221.70001.74001.68001.72001.7200143,200
11 Aug 20221.65001.74001.65001.70001.7000152,800
10 Aug 20221.70001.71001.58001.68001.6800291,000
09 Aug 20221.78001.84001.65001.65001.6500717,200
08 Aug 20221.78001.80001.67001.78001.7800284,300
05 Aug 20221.57001.81001.57001.74001.7400252,300
04 Aug 20221.62001.65001.57001.62001.620088,000
03 Aug 20221.60001.64001.59001.62001.620094,500
02 Aug 20221.47001.63001.41001.60001.6000230,300
01 Aug 20221.35001.52001.29001.45001.4500221,100
29 Jul 20221.33001.37001.28001.34001.340058,800
28 Jul 20221.35001.37001.33001.36001.360070,300
27 Jul 20221.31001.37001.29001.35001.350066,900
26 Jul 20221.33001.33001.28001.30001.300022,200
25 Jul 20221.30001.35001.30001.34001.340059,100
22 Jul 20221.35001.37001.28001.30001.3000225,000
21 Jul 20221.35001.36001.32001.36001.360037,100
20 Jul 20221.31001.36001.31001.34001.3400126,700
19 Jul 20221.29001.36001.26001.29001.2900270,600
18 Jul 20221.14001.34001.14001.25001.2500334,200
15 Jul 20221.14001.16001.12001.15001.1500238,300
14 Jul 20221.17001.17001.12001.13001.1300121,600
13 Jul 20221.13001.21001.13001.17001.1700182,100
12 Jul 20221.16001.18001.14001.16001.160075,900
11 Jul 20221.19001.19001.14001.14001.140067,800
08 Jul 20221.19001.20001.16001.19001.190088,200
07 Jul 20221.24001.31001.18001.18001.1800191,100
06 Jul 20221.16001.32001.16001.25001.2500138,400
05 Jul 20221.22001.23001.16001.16001.1600114,300
01 Jul 20221.16001.28001.15001.22001.2200143,000
30 Jun 20221.13001.17001.11001.15001.150086,500
29 Jun 20221.19001.20001.12001.16001.1600218,500
28 Jun 20221.26001.32001.22001.22001.2200188,400
27 Jun 20221.27001.30001.24001.26001.2600135,300
24 Jun 20221.27001.28001.24001.27001.2700202,900
23 Jun 20221.17001.26001.17001.24001.2400188,900
22 Jun 20221.13001.21001.13001.16001.1600211,800
21 Jun 20221.15001.20001.13001.16001.1600161,100
17 Jun 20221.12001.15001.10001.12001.1200349,100
16 Jun 20221.18001.26001.10001.11001.1100478,500
15 Jun 20221.20001.28001.19001.21001.2100145,800
14 Jun 20221.22001.22001.16001.20001.2000204,300
13 Jun 20221.28001.28001.17001.20001.2000252,700
10 Jun 20221.35001.35001.28001.33001.3300222,000
09 Jun 20221.37001.41001.35001.37001.3700237,900
08 Jun 20221.51001.57001.37001.40001.4000694,300
07 Jun 20221.54001.56001.48001.53001.5300393,700
06 Jun 20221.57001.61001.51001.57001.5700127,800
03 Jun 20221.50001.58001.50001.56001.5600213,000
02 Jun 20221.50001.56001.50001.50001.5000164,300
01 Jun 20221.52001.57001.50001.51001.5100135,700
31 May 20221.56001.63001.48001.52001.5200145,400
27 May 20221.54001.62001.53001.60001.6000372,700
26 May 20221.45001.63001.45001.53001.5300132,800
25 May 20221.42001.48001.38001.43001.430095,000
24 May 20221.50001.52001.39001.44001.4400336,300
23 May 20221.52001.55001.50001.50001.5000183,800
20 May 20221.61001.65001.52001.54001.5400246,300
19 May 20221.59001.63001.52001.61001.6100134,900
18 May 20221.56001.60001.53001.57001.5700118,100
17 May 20221.43001.59001.43001.53001.5300280,300
16 May 20221.48001.58001.40001.41001.4100224,700
13 May 20221.20001.48001.20001.46001.4600449,300
12 May 20221.26001.26001.16001.19001.1900319,000
11 May 20221.21001.34001.16001.24001.2400402,800
10 May 20221.22001.22001.06001.13001.1300535,800
09 May 20221.21001.22001.18001.19001.1900259,200
06 May 20221.28001.28001.21001.23001.2300181,600
05 May 20221.35001.35001.25001.27001.2700234,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...