Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies, Inc. - Common Stock (NQ:SNCR)

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 6.620 7.020 6.550 6.840 54,786 +0.24(+3.64%)
May 29, 2025 6.780 6.960 6.420 6.600 68,018 -0.18(-2.65%)
May 28, 2025 6.500 6.825 6.360 6.780 116,558 +0.28(+4.31%)
May 27, 2025 6.510 6.700 6.310 6.500 109,838 +0.00(+0.00%)
May 23, 2025 6.700 6.720 6.450 6.500 93,136 -0.27(-3.99%)
May 22, 2025 6.740 6.905 6.580 6.770 66,544 +0.02(+0.30%)
May 21, 2025 6.910 7.285 6.690 6.750 83,956 -0.18(-2.60%)
May 20, 2025 6.900 7.250 6.860 6.930 78,670 +0.03(+0.43%)
May 19, 2025 6.870 6.990 6.648 6.900 174,277 -0.06(-0.86%)
May 16, 2025 7.190 7.270 6.960 6.960 66,119 -0.24(-3.33%)
May 15, 2025 7.600 7.695 7.130 7.200 94,655 -0.40(-5.26%)
May 14, 2025 7.360 7.729 7.250 7.600 70,044 +0.16(+2.15%)
May 13, 2025 7.960 8.040 7.320 7.440 136,634 -0.55(-6.88%)
May 12, 2025 8.250 8.840 7.890 7.990 140,449 -0.18(-2.20%)
May 09, 2025 7.900 8.530 7.844 8.170 97,575 +0.28(+3.55%)
May 08, 2025 8.370 8.447 7.690 7.890 191,999 -0.33(-4.01%)
May 07, 2025 9.330 9.920 8.100 8.220 306,138 -2.10(-20.35%)
May 06, 2025 10.11 10.38 9.580 10.32 70,119 +0.20(+1.98%)
May 05, 2025 10.66 10.68 10.05 10.12 63,524 -0.54(-5.07%)
May 02, 2025 10.17 11.13 10.12 10.66 88,685 +0.65(+6.49%)
May 01, 2025 10.50 10.50 9.949 10.01 69,833 -0.49(-4.67%)
Apr 30, 2025 10.28 10.59 9.940 10.50 80,021 +0.06(+0.57%)
Apr 29, 2025 10.65 11.01 10.34 10.44 70,420 -0.26(-2.43%)
Apr 28, 2025 11.20 11.20 10.51 10.70 58,434 -0.47(-4.21%)
Apr 25, 2025 10.87 11.40 10.77 11.17 86,418 +0.25(+2.29%)
Apr 24, 2025 10.60 10.94 10.44 10.92 32,790 +0.41(+3.90%)
Apr 23, 2025 10.97 11.04 10.27 10.51 38,839 -0.02(-0.19%)
Apr 22, 2025 10.45 10.88 10.10 10.53 86,143 +0.18(+1.74%)
Apr 21, 2025 9.570 10.45 9.570 10.35 118,070 +0.59(+6.05%)
Apr 17, 2025 9.990 10.14 9.460 9.760 78,731 -0.05(-0.51%)
Apr 16, 2025 9.920 10.36 9.595 9.810 69,109 -0.31(-3.06%)
Apr 15, 2025 10.39 10.56 9.902 10.12 59,740 -0.30(-2.88%)
Apr 14, 2025 10.02 10.68 9.890 10.42 69,267 +0.59(+6.00%)
Apr 11, 2025 9.670 10.23 9.470 9.830 60,902 +0.09(+0.92%)
Apr 10, 2025 10.42 10.42 9.250 9.740 68,056 -0.97(-9.06%)
Apr 09, 2025 9.030 10.88 8.535 10.71 102,932 +1.61(+17.69%)
Apr 08, 2025 9.600 10.05 8.910 9.100 45,363 -0.49(-5.11%)
Apr 07, 2025 9.160 10.43 9.030 9.590 98,427 -0.25(-2.54%)
Apr 04, 2025 10.48 10.60 9.250 9.840 160,376 -1.16(-10.55%)
Apr 03, 2025 10.79 11.08 9.690 11.00 99,522 -0.44(-3.85%)
Apr 02, 2025 10.92 11.55 10.85 11.44 74,785 +0.31(+2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.