Indicators

Synchronoss Technologies Inc (NQ: SNCR )

10.60 +0.50 (+4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	31.08	31.49	30.97	31.30	255,125	+0.17(+0.55%)
Apr 27, 2012	30.32	31.30	30.18	31.13	198,635	+0.86(+2.84%)
Apr 26, 2012	30.06	30.77	30.01	30.27	257,564	+0.17(+0.56%)
Apr 25, 2012	30.40	30.73	29.93	30.10	319,514	+0.16(+0.53%)
Apr 24, 2012	30.83	31.00	29.13	29.94	846,475	-0.90(-2.92%)
Apr 23, 2012	31.18	31.18	30.41	30.84	186,453	-0.73(-2.31%)
Apr 20, 2012	31.80	32.00	31.32	31.57	283,738	+0.26(+0.83%)
Apr 19, 2012	31.63	32.14	31.12	31.31	228,619	-0.32(-1.01%)
Apr 18, 2012	32.30	32.33	31.35	31.63	263,527	-0.97(-2.98%)
Apr 17, 2012	31.99	33.21	31.99	32.60	223,888	+0.85(+2.68%)
Apr 16, 2012	31.30	32.25	30.98	31.75	261,211	+0.47(+1.50%)
Apr 13, 2012	31.56	31.67	31.16	31.28	164,171	-0.49(-1.54%)
Apr 12, 2012	31.72	32.18	31.47	31.77	170,257	+0.18(+0.57%)
Apr 11, 2012	30.66	31.61	30.66	31.59	305,034	+1.23(+4.05%)
Apr 10, 2012	30.43	30.49	29.50	30.36	437,706	-0.15(-0.49%)
Apr 09, 2012	31.08	31.12	30.16	30.51	417,142	-1.26(-3.97%)
Apr 05, 2012	31.26	31.80	31.10	31.77	104,388	+0.27(+0.86%)
Apr 04, 2012	31.74	31.81	31.20	31.50	149,652	-0.56(-1.75%)
Apr 03, 2012	32.24	32.51	31.52	32.06	259,231	-0.29(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.