Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Synchronoss Technologies, Inc. (SNCR)

Compare
11.44
+0.31
+(2.79%)
At close: April 2 at 4:00:00 PM EDT
11.44
0.00
(0.00%)
After hours: April 2 at 4:53:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202510.9211.5510.8511.4411.4474,800
Apr 1, 202510.8411.3910.5511.1311.1384,600
Mar 31, 202511.5211.5210.5910.8910.8989,800
Mar 28, 202511.7011.9111.1511.6411.6490,200
Mar 27, 202512.0112.1911.6411.7211.72164,600
Mar 26, 202512.1812.1811.6512.0012.00102,500
Mar 25, 202512.0612.6411.7412.2312.23103,300
Mar 24, 202512.6612.8511.7412.0212.02196,400
Mar 21, 202512.1712.7812.1712.5212.52155,300
Mar 20, 202512.0812.2411.9912.1712.17162,300
Mar 19, 202512.2012.4511.6512.1012.10100,400
Mar 18, 202512.4212.4911.7112.3112.31208,000
Mar 17, 202511.0512.4711.0512.2312.23323,400
Mar 14, 202510.2611.0010.2610.8910.89192,000
Mar 13, 20259.9510.549.5910.2310.23177,700
Mar 12, 20258.9810.508.509.989.98438,400
Mar 11, 20257.758.757.137.137.13105,900
Mar 10, 20258.358.497.607.757.7573,900
Mar 7, 20258.468.678.198.358.3514,600
Mar 6, 20258.658.908.468.468.4615,200
Mar 5, 20258.558.778.388.668.669,300
Mar 4, 20258.618.758.428.508.5033,200
Mar 3, 20258.959.348.828.828.8253,600
Feb 28, 20259.019.128.728.998.9942,700
Feb 27, 20259.289.308.999.159.1531,800
Feb 26, 20259.319.389.219.289.2836,900
Feb 25, 20259.449.449.209.309.3015,900
Feb 24, 20259.609.799.239.509.5034,500
Feb 21, 20259.759.989.619.619.6132,500
Feb 20, 20259.679.859.679.769.7627,700
Feb 19, 20259.9310.199.589.689.6838,400
Feb 18, 202510.3010.329.9110.0110.0135,200
Feb 14, 202510.4010.529.8110.3810.3836,800
Feb 13, 20259.9110.449.5110.3410.3447,400
Feb 12, 202510.2110.499.869.879.8733,900
Feb 11, 202510.8010.8010.2110.4210.4230,300
Feb 10, 202510.1010.9110.0410.8110.8165,300
Feb 7, 202510.0910.139.7010.0510.0534,300
Feb 6, 202510.1510.429.759.939.9344,100
Feb 5, 20259.6710.369.5310.3110.3143,000
Feb 4, 20259.549.899.409.719.7121,100
Feb 3, 20259.459.709.029.549.5452,000
Jan 31, 20259.9910.109.539.889.8830,900
Jan 30, 20259.829.989.469.989.9816,900
Jan 29, 20259.9610.069.429.629.6233,700
Jan 28, 20259.8310.049.569.889.8822,600
Jan 27, 20259.999.999.509.699.6926,300
Jan 24, 202510.1710.409.7510.1410.1434,800
Jan 23, 20259.4110.389.3110.2110.2126,500
Jan 22, 20259.299.799.299.419.4190,700
Jan 21, 202510.3610.489.259.309.30110,200
Jan 17, 20259.2210.259.2210.1710.1788,000
Jan 16, 20259.129.178.749.179.1749,500
Jan 15, 20259.059.108.669.039.0389,000
Jan 14, 20258.839.118.468.608.6074,600
Jan 13, 20258.408.718.408.688.6853,200
Jan 10, 20258.668.798.408.408.4076,500
Jan 8, 20258.858.948.618.788.7853,900
Jan 7, 20258.829.048.638.908.9045,700
Jan 6, 20259.259.478.528.688.68108,100
Jan 3, 20259.459.458.939.179.1759,300
Jan 2, 20259.649.879.099.519.5182,500
Dec 31, 20249.159.629.009.609.6059,200
Dec 30, 20249.259.338.909.279.2784,500
Dec 27, 20249.009.318.909.279.2739,900
Dec 26, 20249.209.208.908.998.9928,000
Dec 24, 20249.349.349.109.229.228,400
Dec 23, 20249.229.508.959.349.3421,700
Dec 20, 20248.909.458.909.369.3675,600
Dec 19, 20248.919.038.508.908.9057,600
Dec 18, 20249.449.498.888.888.8868,600
Dec 17, 20249.9510.039.309.349.3498,900
Dec 16, 202410.2710.399.9210.0610.0634,500
Dec 13, 202410.4410.4510.0610.2810.2881,500
Dec 12, 20249.9110.809.8410.2110.21101,500
Dec 11, 202410.0110.129.639.919.9128,600
Dec 10, 202410.3710.379.6310.0010.0065,900
Dec 9, 20249.9410.389.7610.2510.2552,500
Dec 6, 202410.0810.089.649.949.9431,500
Dec 5, 20249.7210.259.729.979.9747,000
Dec 4, 202410.0310.289.609.869.8676,200
Dec 3, 202410.0510.719.6210.1210.1289,700
Dec 2, 20249.7910.339.7210.1310.1357,500
Nov 29, 20249.819.999.639.889.889,900
Nov 27, 20249.4010.039.409.819.8174,800
Nov 26, 20249.549.909.049.419.4178,400
Nov 25, 202410.5610.679.569.569.5662,200
Nov 22, 20249.009.609.009.529.5227,000
Nov 21, 20249.429.458.908.938.9343,100
Nov 20, 20248.989.368.819.319.3128,400
Nov 19, 20248.739.498.738.988.9841,300
Nov 18, 20249.009.008.358.738.7393,100
Nov 15, 20248.599.108.598.958.95108,700
Nov 14, 20249.709.707.688.968.96276,800
Nov 13, 202410.5611.009.609.809.80220,600
Nov 12, 202411.8011.8010.6511.0711.0785,600
Nov 11, 202411.3512.1811.2611.6111.61202,100
Nov 8, 202411.1911.4511.0111.3611.3659,300
Nov 7, 202411.2011.4611.1111.2711.2736,800
Nov 6, 202410.8011.1710.5411.0811.0870,800
Nov 5, 202410.2110.9310.2010.6010.6090,200
Nov 4, 202410.7511.1310.1710.2010.20184,100
Nov 1, 202410.8111.1310.7010.8910.8966,100
Oct 31, 202411.2011.2410.4610.7710.77109,600
Oct 30, 202411.3011.4211.0811.1511.1556,700
Oct 29, 202411.0211.4410.8211.2911.2941,400
Oct 28, 202410.6511.2610.6211.1411.1442,400
Oct 25, 202411.0511.1510.5610.6210.6246,700
Oct 24, 202410.6711.2910.5111.0511.0567,200
Oct 23, 202411.0011.0510.4510.6110.6159,100
Oct 22, 202410.9611.2710.8511.0011.00111,400
Oct 21, 202411.7311.7310.8911.0911.0972,300
Oct 18, 202411.7211.8311.3511.6911.6958,400
Oct 17, 202411.9812.0611.7411.7411.7440,900
Oct 16, 202411.8512.4211.7512.1212.12100,600
Oct 15, 202412.3112.4411.9011.9511.9552,800
Oct 14, 202412.6612.6712.0112.2212.22101,500
Oct 11, 202413.0313.1112.4512.7712.7751,000
Oct 10, 202411.8312.9911.7012.9912.9999,200
Oct 9, 202412.9613.0511.8211.9311.93214,500
Oct 8, 202413.7913.9013.0113.0113.0188,100
Oct 7, 202413.6113.9613.5613.8113.8184,000
Oct 4, 202413.5913.7413.0313.5013.5059,100
Oct 3, 202413.1813.7213.1213.3213.3240,500
Oct 2, 202413.9814.0912.8013.3013.30194,900
Oct 1, 202415.2515.4613.8614.1014.10116,100
Sep 30, 202414.1615.1214.1614.8914.89197,000
Sep 27, 202413.4115.1313.2314.1114.11598,800
Sep 26, 202413.4513.5212.9713.4213.4266,900
Sep 25, 202412.9013.5112.8113.1813.1871,000
Sep 24, 202413.0513.3212.7513.1213.1283,300
Sep 23, 202413.3913.5812.8512.9912.9998,800
Sep 20, 202412.7313.7712.7313.4713.4787,700
Sep 19, 202411.9413.0111.9412.7112.71113,200
Sep 18, 202412.5312.9111.7111.7711.77115,200
Sep 17, 202412.7613.1412.3212.4612.4698,400
Sep 16, 202413.3513.5612.5112.6112.61165,100
Sep 13, 202413.7014.6513.4114.0014.0098,800
Sep 12, 202413.7413.8113.3713.6713.6756,400
Sep 11, 202413.9913.9913.4613.5613.5657,800
Sep 10, 202413.6313.9413.2013.9413.9493,500
Sep 9, 202413.0514.4813.0513.6613.66189,300
Sep 6, 202414.0314.1812.7813.0513.05118,500
Sep 5, 202414.1814.8413.7814.0714.07222,100
Sep 4, 202414.7714.9513.7114.2814.28151,800
Sep 3, 202414.8115.0013.7714.7114.71344,000
Aug 30, 202414.2515.4514.2514.8114.81219,800
Aug 29, 202413.8014.4813.7614.2314.23219,600
Aug 28, 202413.7214.2513.4313.7213.72165,200
Aug 27, 202412.6614.0012.6313.7513.75186,000
Aug 26, 202412.9412.9612.5012.8312.83132,500
Aug 23, 202412.5012.9112.4712.8512.8574,900
Aug 22, 202412.6612.7812.3812.4212.4254,400
Aug 21, 202412.6112.8412.5512.6412.6469,900
Aug 20, 202412.7012.9812.5312.6012.6069,800
Aug 19, 202411.9312.9011.7612.7712.77171,900
Aug 16, 202411.9512.0911.6611.7911.7964,300
Aug 15, 202412.1612.1611.5411.9011.90152,200
Aug 14, 202411.7412.1611.4011.8311.83167,100
Aug 13, 202411.3911.5911.0611.4311.43107,500
Aug 12, 202411.7011.8010.7811.2511.25126,000
Aug 9, 202411.2011.7411.2011.5011.50107,200
Aug 8, 202410.0411.359.8711.2011.20159,200
Aug 7, 202410.9511.299.759.759.7591,500
Aug 6, 202410.0610.499.8210.1410.1469,300
Aug 5, 20249.8210.229.2110.1810.1850,500
Aug 2, 20249.9010.279.4210.0010.0054,500
Aug 1, 202410.3210.419.9210.0610.0630,500
Jul 31, 202410.1910.5410.0010.4510.4537,600
Jul 30, 202410.3810.649.609.939.9334,500
Jul 29, 202410.8011.0410.3810.3810.3826,000
Jul 26, 202410.2511.2110.1710.7010.7048,400
Jul 25, 202410.0110.449.8510.1610.1623,600
Jul 24, 202410.0010.179.8510.0110.0136,200
Jul 23, 20249.7010.159.6510.0110.0112,900
Jul 22, 20249.469.859.459.849.8423,000
Jul 19, 202410.2410.459.399.479.4733,700
Jul 18, 20249.8510.369.8510.3210.3218,300
Jul 17, 20249.939.999.579.879.8726,600
Jul 16, 20249.279.999.139.729.7229,000
Jul 15, 20249.2010.029.149.229.2247,400
Jul 12, 20249.339.629.269.269.2612,000
Jul 11, 20249.289.699.049.189.1827,200
Jul 10, 20249.609.698.819.159.1537,100
Jul 9, 202410.4810.629.329.519.5146,900
Jul 8, 202410.2610.8110.1210.4410.4438,700
Jul 5, 20249.3910.309.1110.2210.22108,200
Jul 3, 20249.259.509.259.409.4015,900
Jul 2, 20249.339.499.079.269.2620,100
Jul 1, 20249.6610.309.049.349.3491,200
Jun 28, 20248.059.508.029.309.3064,100
Jun 27, 20248.018.257.717.877.8727,100
Jun 26, 20247.628.157.468.008.0024,400
Jun 25, 20247.628.007.617.617.6130,700
Jun 24, 20247.958.007.397.827.8225,300
Jun 21, 20247.778.047.667.957.9549,100
Jun 20, 20247.717.997.507.857.8523,700
Jun 18, 20248.288.507.757.757.7531,300
Jun 17, 20247.968.297.608.288.2845,700
Jun 14, 20248.518.517.888.058.0532,500
Jun 13, 20248.398.798.148.408.4029,400
Jun 12, 20248.719.058.258.418.4153,800
Jun 11, 20248.628.828.428.568.5627,800
Jun 10, 20248.668.878.618.708.7027,200
Jun 7, 20248.888.978.558.748.7423,700
Jun 6, 20249.139.308.558.708.7036,400
Jun 5, 20249.219.549.009.239.2336,800
Jun 4, 20249.149.398.849.219.2125,900
Jun 3, 20248.979.208.519.139.1336,500
May 31, 20249.389.598.959.079.0722,800
May 30, 20248.919.498.689.329.3235,100
May 29, 20248.749.628.648.918.9133,600
May 28, 20249.259.298.698.878.8738,200
May 24, 20249.9610.219.259.409.4030,400
May 23, 202410.3710.509.929.929.9232,600
May 22, 202410.5710.8510.1710.5410.5432,600
May 21, 202410.4610.9210.3310.5410.5427,900
May 20, 202410.0010.859.9610.6410.6445,400
May 17, 202410.6610.699.859.859.8545,900
May 16, 202410.4210.6710.1610.6010.6059,900
May 15, 20248.8510.438.7810.1010.10125,800
May 14, 20248.678.728.388.698.6920,000
May 13, 20248.008.608.008.478.4723,100
May 10, 20249.079.207.217.967.9697,300
May 9, 20249.059.999.029.159.15100,600
May 8, 20247.539.257.539.009.00124,900
May 7, 20246.737.126.716.876.8730,900
May 6, 20246.446.896.446.806.8029,300
May 3, 20246.576.576.396.456.4510,800
May 2, 20246.426.846.336.456.4522,000
May 1, 20246.276.626.176.456.455,000
Apr 30, 20246.566.706.026.316.3168,400
Apr 29, 20246.596.596.196.556.5529,700
Apr 26, 20246.466.556.306.546.5415,100
Apr 25, 20246.486.546.396.466.468,500
Apr 24, 20246.456.706.416.526.5225,200
Apr 23, 20246.436.756.316.566.5628,900
Apr 22, 20246.276.796.106.446.4433,600
Apr 19, 20246.326.716.306.316.3134,100
Apr 18, 20246.366.576.266.426.4289,600
Apr 17, 20246.997.076.336.456.4572,400
Apr 16, 20247.467.466.776.856.8556,500
Apr 15, 20247.357.567.317.557.5540,900
Apr 12, 20247.657.687.357.507.5040,500
Apr 11, 20247.747.877.517.807.8059,200
Apr 10, 20247.887.987.567.857.8555,900
Apr 9, 20247.998.227.908.008.0035,800
Apr 8, 20247.848.067.598.058.0537,800
Apr 5, 20247.988.287.808.008.0027,400
Apr 4, 20248.268.277.647.917.9137,400
Apr 3, 20248.108.377.818.268.2639,400

Related Tickers

PRTH Priority Technology Holdings, Inc.
7.30
-0.95%
 
OSPN OneSpan Inc.
15.55
+0.19%
 
IIIV i3 Verticals, Inc.
25.12
+1.13%
 
RPAY Repay Holdings Corporation
5.77
+2.30%
 
LSAK Lesaka Technologies, Inc.
4.8500
-3.00%
 
CINT CI&T Inc.
5.90
-1.50%
 
FLYW Flywire Corporation
9.83
+2.82%
 
AIOT PowerFleet, Inc.
5.64
+2.73%
 
VERI Veritone, Inc.
2.3700
+1.72%
 
VHC VirnetX Holding Corporation
8.44
+4.20%