SNCR - Synchronoss Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20178.859.258.789.039.032,752,303
Dec 14, 20179.069.228.708.868.861,387,900
Dec 13, 20179.009.248.919.029.021,112,200
Dec 12, 20179.549.649.259.279.27754,500
Dec 11, 20179.299.689.299.499.49707,700
Dec 08, 20179.399.479.079.269.26756,100
Dec 07, 20179.389.398.489.359.352,470,200
Dec 06, 20179.849.939.559.689.68522,700
Dec 05, 20179.9610.009.689.879.87765,100
Dec 04, 201710.2610.289.859.999.99519,200
Dec 01, 201710.1610.5210.0310.1510.15850,100
Nov 30, 201711.5011.7410.0110.0410.042,375,200
Nov 29, 201711.5911.8811.4511.5211.52500,000
Nov 28, 201711.4011.6111.2811.5911.59547,100
Nov 27, 201711.1011.6111.1011.3711.37773,600
Nov 24, 201711.3011.3011.0311.1311.13171,800
Nov 22, 201711.1411.3911.0911.2511.25757,900
Nov 21, 201710.7511.2410.7411.2011.20834,600
Nov 20, 201710.3711.3310.3211.1411.14922,300
Nov 17, 201710.4510.5510.1310.3810.38664,900
Nov 16, 20179.5810.509.5110.4510.451,102,500
Nov 15, 20179.519.929.369.589.58781,100
Nov 14, 20179.9510.089.419.569.56943,900
Nov 13, 201710.3410.4410.0210.0410.04985,400
Nov 10, 201710.7110.8210.4510.4710.47427,400
Nov 09, 201710.4510.8010.2710.7310.73362,000
Nov 08, 201710.1010.6210.0510.5110.51481,800
Nov 07, 201710.2110.219.9510.0710.07499,200
Nov 06, 20179.9010.429.7610.0710.07948,600
Nov 03, 201710.3810.409.739.999.991,294,100
Nov 02, 201711.1011.1210.3910.4010.40944,100
Nov 01, 201711.4311.6311.1311.1411.14508,300
Oct 31, 201711.2511.4011.0911.3311.33633,800
Oct 30, 201711.4011.5411.2111.2611.26533,400
Oct 27, 201711.4011.6211.3011.4911.49644,800
Oct 26, 201711.3511.4911.2411.3411.34831,800
Oct 25, 201711.0511.4311.0211.3711.37787,900
Oct 24, 201711.0211.3810.6911.1211.121,029,200
Oct 23, 201711.4411.4811.0011.0911.091,365,000
Oct 20, 201711.5911.9211.3411.3911.391,815,500
Oct 19, 201711.4711.6611.2111.5111.511,758,400
Oct 18, 201713.0013.0611.2511.6711.677,012,200
Oct 17, 201715.5315.6912.9613.1913.199,573,500
Oct 16, 201714.0914.2313.6413.7313.73912,500
Oct 13, 201714.3014.5614.1014.1514.151,056,000
Oct 12, 201714.1614.4213.9614.3614.36895,200
Oct 11, 201714.2914.5514.1114.3614.362,239,300
Oct 10, 201713.7714.6713.6014.4514.453,340,500
Oct 09, 201714.1614.3013.2813.7113.713,495,600
Oct 06, 201713.6014.4313.3114.1514.1517,212,600
Oct 05, 201710.7811.0010.6610.7210.722,786,200
Oct 04, 201710.7910.9710.6910.7310.731,315,200
Oct 03, 201710.7511.0810.5410.8310.832,112,100
Oct 02, 201710.8411.5310.3610.6910.6910,255,300
Sep 29, 20179.089.378.939.339.331,525,800
Sep 28, 20179.039.068.929.009.00792,200
Sep 27, 20178.979.078.889.029.02860,500
Sep 26, 20179.039.238.908.978.971,133,300
Sep 25, 20179.079.248.869.049.041,303,500
Sep 22, 20179.259.298.719.209.203,141,000
Sep 21, 20179.529.829.269.339.332,121,500
Sep 20, 20179.8610.139.139.489.485,946,900
Sep 19, 201711.7511.809.769.829.8221,682,500
Sep 18, 201716.1816.7816.1416.7516.75382,900
Sep 15, 201716.5216.6116.0316.1116.11699,500
Sep 14, 201716.8517.0916.4216.5016.50584,200
Sep 13, 201716.4916.9216.2416.8916.89252,400
Sep 12, 201716.5416.7216.4416.5016.50215,000
Sep 11, 201716.6316.7016.4416.4616.46268,800
Sep 08, 201716.5716.6816.3516.5616.56299,300
Sep 07, 201716.7416.7716.5816.6816.68111,000
Sep 06, 201716.5616.8616.4816.6716.67500,300
Sep 05, 201716.7916.8416.2716.5116.51418,900
Sep 01, 201716.7216.9316.6416.7916.79400,500
Aug 31, 201716.6416.9516.5916.7916.79661,300
Aug 30, 201716.6016.7716.4816.5616.56241,200
Aug 29, 201716.6416.7816.4816.6916.69342,800
Aug 28, 201716.5616.8016.4816.7116.71195,700
Aug 25, 201716.5916.7616.4516.5916.59200,700
Aug 24, 201716.7116.8216.5216.5816.58220,000
Aug 23, 201716.6716.7716.5016.7116.71201,300
Aug 22, 201716.7616.9216.5916.7116.71344,300
Aug 21, 201716.7416.8016.6116.7916.79217,000
Aug 18, 201716.3816.8116.3516.7416.74297,400
Aug 17, 201716.6416.9916.4316.4816.48469,400
Aug 16, 201716.7516.8016.5716.6116.61245,900
Aug 15, 201716.6416.8016.5016.6716.67429,100
Aug 14, 201716.5916.6916.3616.6516.65333,700
Aug 11, 201716.6816.7516.4316.6516.65363,000
Aug 10, 201716.6016.7316.5516.6116.61325,200
Aug 09, 201716.4016.7016.1616.6616.66349,200
Aug 08, 201716.1916.6716.1316.6016.60521,500
Aug 07, 201716.6016.6116.1216.1916.19288,200
Aug 04, 201716.6216.7616.3116.5916.59326,800
Aug 03, 201716.5316.6516.3816.6416.64280,300
Aug 02, 201716.5716.7416.4416.5316.53357,500
Aug 01, 201717.0017.0016.5016.5916.59406,200
Jul 31, 201716.5916.9016.5716.8816.88602,100
Jul 28, 201716.4016.6716.3116.5416.54243,800
Jul 27, 201716.5716.7616.0816.4716.47351,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...