SYNC - Synacor, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20191.75001.76001.73001.74001.740065,473
Dec 05, 20191.75001.77001.69001.72001.720047,900
Dec 04, 20191.77001.77001.64001.72001.7200220,000
Dec 03, 20191.77001.80001.77001.79001.790046,500
Dec 02, 20191.78001.85001.75001.80001.8000110,200
Nov 29, 20191.75001.77001.75001.77001.770027,500
Nov 27, 20191.71001.75001.71001.75001.750088,500
Nov 26, 20191.68001.72001.68001.71001.710063,200
Nov 25, 20191.68001.68001.63001.68001.6800111,500
Nov 22, 20191.67001.68001.66001.67001.670024,800
Nov 21, 20191.70001.70001.65001.66001.660033,700
Nov 20, 20191.64001.67001.63001.64001.6400107,600
Nov 19, 20191.60001.66001.60001.63001.6300195,100
Nov 18, 20191.62001.64001.59001.62001.6200146,400
Nov 15, 20191.57001.61001.57001.61001.610070,300
Nov 14, 20191.56001.58001.55001.56001.560013,800
Nov 13, 20191.58001.58001.55001.57001.570022,100
Nov 12, 20191.54001.58001.54001.57001.570079,600
Nov 11, 20191.50001.54001.50001.53001.530039,400
Nov 08, 20191.52001.55001.44001.52001.520047,400
Nov 07, 20191.54001.58001.45001.48001.4800426,500
Nov 06, 20191.52001.54001.50001.50001.500057,500
Nov 05, 20191.52001.55001.50001.50001.500067,900
Nov 04, 20191.54001.56001.51001.52001.520025,800
Nov 01, 20191.52001.57001.51001.53001.530033,900
Oct 31, 20191.53001.54001.50001.50001.50008,000
Oct 30, 20191.50001.55001.50001.55001.550020,200
Oct 29, 20191.52001.55001.49001.50001.500011,000
Oct 28, 20191.56001.58001.51001.51001.510046,400
Oct 25, 20191.51001.55001.51001.54001.540030,700
Oct 24, 20191.50001.55001.49001.51001.510032,100
Oct 23, 20191.52001.58001.47001.50001.500057,600
Oct 22, 20191.49001.59001.49001.53001.530054,900
Oct 21, 20191.52001.55001.49001.50001.500020,800
Oct 18, 20191.52001.54001.50001.52001.520037,900
Oct 17, 20191.52001.52001.50001.50001.500053,400
Oct 16, 20191.48001.50001.48001.49001.49006,700
Oct 15, 20191.44001.50001.44001.49001.490017,300
Oct 14, 20191.50001.50001.40001.43001.430022,500
Oct 11, 20191.49001.49001.44001.48001.480041,700
Oct 10, 20191.43001.46001.42001.43001.430037,300
Oct 09, 20191.42001.46001.42001.44001.4400130,200
Oct 08, 20191.44001.49001.40001.45001.450041,000
Oct 07, 20191.43001.46001.40001.44001.440029,500
Oct 04, 20191.44001.46001.42001.44001.440048,200
Oct 03, 20191.42001.49001.37001.43001.430021,000
Oct 02, 20191.37001.44001.35001.40001.4000155,500
Oct 01, 20191.39001.42001.36001.37001.370068,200
Sep 30, 20191.39001.43001.39001.40001.40007,800
Sep 27, 20191.44001.44001.35001.39001.3900116,400
Sep 26, 20191.47001.49001.39001.43001.430056,000
Sep 25, 20191.48001.49001.45001.46001.460088,000
Sep 24, 20191.51001.54001.46001.50001.500088,300
Sep 23, 20191.55001.55001.50001.51001.510032,000
Sep 20, 20191.50001.58001.50001.58001.5800340,000
Sep 19, 20191.44001.58001.43001.54001.5400210,400
Sep 18, 20191.42001.45001.42001.45001.450037,900
Sep 17, 20191.42001.44001.40001.41001.410091,600
Sep 16, 20191.39001.45001.39001.45001.450066,900
Sep 13, 20191.45001.45001.37001.37001.370052,700
Sep 12, 20191.44001.45001.42001.42001.420067,000
Sep 11, 20191.44001.45001.34001.43001.430042,900
Sep 10, 20191.45001.45001.42001.44001.440029,100
Sep 09, 20191.50001.50001.40001.46001.460069,300
Sep 06, 20191.51001.51001.45001.48001.480037,200
Sep 05, 20191.47001.51001.43001.50001.5000221,400
Sep 04, 20191.47001.47001.43001.45001.450015,100
Sep 03, 20191.46001.47001.43001.47001.470024,700
Aug 30, 20191.44001.46001.42001.46001.460051,900
Aug 29, 20191.46001.47001.38001.45001.450067,500
Aug 28, 20191.44001.46001.42001.44001.440043,300
Aug 27, 20191.46001.46001.43001.43001.430010,700
Aug 26, 20191.46001.48001.45001.45001.4500129,600
Aug 23, 20191.47001.49001.42001.47001.4700880,600
Aug 22, 20191.47001.48001.45001.45001.450060,400
Aug 21, 20191.46001.49001.44001.47001.470056,000
Aug 20, 20191.40001.47001.40001.45001.4500153,800
Aug 19, 20191.40001.41001.38001.38001.380035,700
Aug 16, 20191.34001.43001.34001.40001.400067,700
Aug 15, 20191.33001.36001.33001.35001.350089,000
Aug 14, 20191.31001.35001.30001.34001.340071,800
Aug 13, 20191.34001.34001.28001.31001.3100148,600
Aug 12, 20191.38001.38001.30001.31001.3100102,200
Aug 09, 20191.40001.41001.33001.36001.3600197,000
Aug 08, 20191.44001.45001.37001.39001.3900159,900
Aug 07, 20191.45001.47001.43001.46001.4600143,700
Aug 06, 20191.44001.50001.44001.45001.4500103,400
Aug 05, 20191.48001.48001.43001.43001.430032,600
Aug 02, 20191.50001.55001.46001.49001.4900119,700
Aug 01, 20191.47001.55001.46001.50001.5000137,500
Jul 31, 20191.49001.50001.46001.46001.4600132,600
Jul 30, 20191.47001.50001.45001.47001.4700173,600
Jul 29, 20191.48001.50001.47001.48001.480038,000
Jul 26, 20191.47001.50001.47001.49001.490017,800
Jul 25, 20191.49001.50001.47001.49001.490039,500
Jul 24, 20191.49001.50001.47001.50001.500094,300
Jul 23, 20191.50001.51001.47001.49001.490054,600
Jul 22, 20191.50001.51001.44001.50001.5000101,200
Jul 19, 20191.52001.55001.49001.51001.5100154,400
Jul 18, 20191.50001.51001.49001.51001.5100121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...