Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:12PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Synchronoss Technologies, Inc. (SNCR)

On Nov 25: 13.87   0.14 (1.00%)

MORE ON SNCR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.00 14.04 13.83 13.87 71,900 13.87 24-Nov-09 13.75 14.01 13.45 14.01 258,100 14.01 23-Nov-09 13.49 13.79 13.44 13.76 95,500 13.76 20-Nov-09 13.27 13.48 13.27 13.42 50,700 13.42 19-Nov-09 13.24 13.45 13.22 13.41 123,100 13.41 18-Nov-09 13.32 13.42 13.00 13.39 147,000 13.39 17-Nov-09 13.33 13.38 13.21 13.31 70,000 13.31 16-Nov-09 13.21 13.48 12.97 13.26 67,300 13.26 13-Nov-09 13.15 13.17 12.89 13.17 59,900 13.17 12-Nov-09 13.29 13.30 13.02 13.06 125,300 13.06 11-Nov-09 13.43 13.46 13.19 13.36 72,000 13.36 10-Nov-09 13.15 13.41 13.12 13.27 194,900 13.27 9-Nov-09 12.85 13.26 12.76 13.26 158,200 13.26 6-Nov-09 12.63 12.91 12.54 12.72 83,900 12.72 5-Nov-09 12.86 12.90 12.66 12.72 94,000 12.72 4-Nov-09 13.02 13.10 12.66 12.70 285,900 12.70 3-Nov-09 12.48 13.40 12.12 13.02 425,100 13.02 2-Nov-09 11.45 11.90 11.31 11.60 145,100 11.60 30-Oct-09 11.86 12.11 11.30 11.41 173,300 11.41 29-Oct-09 12.06 12.06 11.70 11.92 66,300 11.92 28-Oct-09 12.14 12.21 11.79 11.90 111,100 11.90 27-Oct-09 12.26 12.75 12.14 12.20 60,600 12.20 26-Oct-09 12.50 12.60 12.14 12.25 44,700 12.25 23-Oct-09 12.73 12.73 12.40 12.45 70,700 12.45 22-Oct-09 12.36 12.77 12.15 12.70 55,400 12.70 21-Oct-09 12.48 12.96 12.30 12.34 82,100 12.34 20-Oct-09 12.72 12.76 12.27 12.55 99,900 12.55 19-Oct-09 12.66 12.83 12.61 12.69 58,500 12.69 16-Oct-09 12.85 12.85 12.48 12.71 60,700 12.71 15-Oct-09 12.75 12.95 12.42 12.93 66,800 12.93 14-Oct-09 12.79 13.00 12.61 12.89 148,900 12.89 13-Oct-09 12.14 12.68 12.06 12.66 98,200 12.66 12-Oct-09 12.30 12.43 12.05 12.19 39,700 12.19 9-Oct-09 11.93 12.30 11.93 12.28 46,600 12.28 8-Oct-09 12.01 12.22 11.90 11.97 43,000 11.97 7-Oct-09 11.91 12.07 11.86 11.95 23,100 11.95 6-Oct-09 11.84 12.03 11.79 12.00 27,100 12.00 5-Oct-09 11.64 11.86 11.52 11.78 72,000 11.78 2-Oct-09 11.75 11.89 11.57 11.61 38,900 11.61 1-Oct-09 12.40 12.45 11.73 11.75 73,500 11.75 30-Sep-09 12.47 12.80 11.90 12.47 224,200 12.47 29-Sep-09 12.61 12.74 12.37 12.42 75,200 12.42 28-Sep-09 12.18 12.74 12.10 12.63 85,500 12.63 25-Sep-09 12.18 12.21 11.96 12.15 70,600 12.15 24-Sep-09 12.62 12.62 11.86 12.18 95,200 12.18 23-Sep-09 12.56 12.81 12.39 12.59 207,000 12.59 22-Sep-09 12.49 12.65 12.36 12.57 109,800 12.57 21-Sep-09 12.16 12.52 11.94 12.50 107,400 12.50 18-Sep-09 12.18 12.40 12.18 12.32 208,100 12.32 17-Sep-09 11.35 12.46 11.02 12.13 400,700 12.13 16-Sep-09 10.21 10.61 10.05 10.55 493,100 10.55 15-Sep-09 10.20 10.48 10.02 10.12 298,500 10.12 14-Sep-09 10.24 10.38 10.17 10.23 67,600 10.23 11-Sep-09 10.42 10.52 10.27 10.38 93,800 10.38 10-Sep-09 10.53 10.53 10.37 10.45 86,400 10.45 9-Sep-09 10.35 10.59 10.22 10.53 240,100 10.53 8-Sep-09 10.57 10.64 10.35 10.40 82,000 10.40 4-Sep-09 10.50 10.53 10.38 10.50 55,500 10.50 3-Sep-09 10.62 10.63 10.22 10.49 33,500 10.49 2-Sep-09 10.21 10.50 10.21 10.45 209,600 10.45 1-Sep-09 10.52 10.81 10.18 10.27 190,600 10.27 31-Aug-09 10.63 10.74 10.46 10.63 184,000 10.63 28-Aug-09 10.98 10.99 10.66 10.74 65,500 10.74 27-Aug-09 10.99 11.00 10.82 10.90 120,500 10.90 26-Aug-09 10.82 11.12 10.70 11.00 227,500 11.00 25-Aug-09 10.87 10.91 10.75 10.80 134,600 10.80 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions