SYNC - Synacor, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.452.502.352.352.35101,473
Dec 14, 20172.502.532.402.402.4060,800
Dec 13, 20172.402.552.352.552.55164,400
Dec 12, 20172.402.452.352.402.4063,200
Dec 11, 20172.452.502.402.402.4076,200
Dec 08, 20172.452.502.452.502.5036,200
Dec 07, 20172.452.502.452.502.5091,700
Dec 06, 20172.452.502.452.482.4824,000
Dec 05, 20172.452.502.452.502.5027,300
Dec 04, 20172.502.502.452.452.4534,900
Dec 01, 20172.452.502.402.502.5091,800
Nov 30, 20172.402.502.402.452.4562,600
Nov 29, 20172.452.552.402.402.40335,700
Nov 28, 20172.452.502.402.502.5063,600
Nov 27, 20172.552.552.372.452.45165,100
Nov 24, 20172.502.552.442.532.5339,600
Nov 22, 20172.402.502.402.452.4597,000
Nov 21, 20172.502.552.452.452.45135,400
Nov 20, 20172.552.582.502.502.5046,100
Nov 17, 20172.552.552.482.502.50111,900
Nov 16, 20172.452.502.402.502.50136,000
Nov 15, 20172.652.702.302.502.50309,000
Nov 14, 20172.452.502.252.302.30144,100
Nov 13, 20172.452.502.402.482.4877,400
Nov 10, 20172.452.552.452.452.45120,200
Nov 09, 20172.452.502.402.452.4585,100
Nov 08, 20172.452.502.452.482.4861,000
Nov 07, 20172.452.502.422.452.45147,800
Nov 06, 20172.402.502.402.452.4541,800
Nov 03, 20172.402.502.352.452.45236,600
Nov 02, 20172.352.502.302.452.45128,000
Nov 01, 20172.402.402.302.352.35143,500
Oct 31, 20172.402.402.352.402.40103,200
Oct 30, 20172.352.402.332.402.4060,500
Oct 27, 20172.352.452.252.402.40190,800
Oct 26, 20172.252.302.122.252.25141,000
Oct 25, 20172.252.302.202.252.2579,000
Oct 24, 20172.402.401.962.302.30457,600
Oct 23, 20172.352.402.312.402.40122,300
Oct 20, 20172.602.632.302.402.40281,000
Oct 19, 20172.612.702.552.602.60197,500
Oct 18, 20172.652.702.602.652.6581,500
Oct 17, 20172.652.702.652.682.6835,400
Oct 16, 20172.652.712.652.702.7019,900
Oct 13, 20172.732.752.652.702.7057,700
Oct 12, 20172.702.802.702.702.7092,900
Oct 11, 20172.702.802.702.752.7569,400
Oct 10, 20172.762.832.752.752.7568,600
Oct 09, 20172.852.852.752.752.7541,300
Oct 06, 20172.752.852.752.852.8567,800
Oct 05, 20172.752.802.752.752.7570,600
Oct 04, 20172.652.832.602.752.75188,300
Oct 03, 20172.702.702.652.652.6537,300
Oct 02, 20172.652.752.652.702.7024,400
Sep 29, 20172.702.762.652.702.7090,500
Sep 28, 20172.652.752.652.752.75125,500
Sep 27, 20172.652.852.652.702.70168,400
Sep 26, 20172.652.702.652.652.6511,200
Sep 25, 20172.602.702.552.652.65159,000
Sep 22, 20172.652.652.552.652.6590,300
Sep 21, 20172.602.652.582.652.6588,500
Sep 20, 20172.602.652.602.652.6558,500
Sep 19, 20172.652.702.602.652.65115,500
Sep 18, 20172.652.732.602.602.60128,700
Sep 15, 20172.802.802.652.652.6588,100
Sep 14, 20172.802.802.602.752.7594,800
Sep 13, 20172.802.852.552.802.80316,800
Sep 12, 20172.802.852.732.852.85202,400
Sep 11, 20172.852.902.702.852.85247,300
Sep 08, 20172.602.852.502.802.80378,000
Sep 07, 20172.452.602.402.602.60108,900
Sep 06, 20172.352.452.352.402.4070,600
Sep 05, 20172.302.402.302.352.3592,400
Sep 01, 20172.352.402.302.302.30186,000
Aug 31, 20172.402.452.302.302.30176,700
Aug 30, 20172.402.452.402.402.40137,500
Aug 29, 20172.402.452.402.402.4089,000
Aug 28, 20172.402.452.402.402.40137,600
Aug 25, 20172.402.452.402.452.4519,200
Aug 24, 20172.452.452.402.402.40180,800
Aug 23, 20172.402.452.402.452.4597,400
Aug 22, 20172.452.452.402.402.40176,200
Aug 21, 20172.502.552.402.482.48225,600
Aug 18, 20172.502.552.452.552.55114,500
Aug 17, 20172.502.552.452.552.55341,800
Aug 16, 20172.502.552.452.552.55394,200
Aug 15, 20172.602.602.402.452.45673,200
Aug 14, 20172.502.552.402.552.55539,100
Aug 11, 20172.452.602.352.452.45526,400
Aug 10, 20172.752.752.352.402.401,976,900
Aug 09, 20173.603.653.553.553.55280,800
Aug 08, 20173.653.653.453.553.55195,600
Aug 07, 20173.793.793.553.633.63299,100
Aug 04, 20173.753.803.703.803.80100,100
Aug 03, 20173.753.753.653.753.75117,700
Aug 02, 20173.903.903.753.753.75401,000
Aug 01, 20173.903.953.853.903.90129,600
Jul 31, 20173.753.953.753.903.90570,000
Jul 28, 20173.653.703.653.703.7048,200
Jul 27, 20173.653.753.653.663.6638,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...