SYNC - Synacor, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20191.40001.46501.40001.45001.4500153,608
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
Jul 17, 20191.48001.52001.48001.49001.490057,500
Jul 16, 20191.51001.52001.46001.48001.480095,100
Jul 15, 20191.51001.56001.50001.52001.5200165,200
Jul 12, 20191.47001.56001.44001.50001.5000729,200
Jul 11, 20191.54001.55001.41001.52001.5200176,300
Jul 10, 20191.45001.55001.43001.55001.55002,262,700
Jul 09, 20191.46001.46001.42001.43001.4300213,200
Jul 08, 20191.50001.50001.43001.43001.430056,000
Jul 05, 20191.52001.53001.46001.50001.500050,500
Jul 03, 20191.49001.51001.48001.50001.500082,200
Jul 02, 20191.51001.51001.46001.50001.500065,800
Jul 01, 20191.54001.54001.51001.51001.5100100,500
Jun 28, 20191.57001.58001.55001.56001.5600150,000
Jun 27, 20191.51001.59001.51001.58001.580031,100
Jun 26, 20191.63001.63001.52001.54001.540025,700
Jun 25, 20191.56001.59001.50001.55001.5500119,300
Jun 24, 20191.64001.64001.62001.63001.63007,400
Jun 21, 20191.65001.65001.59001.64001.640023,900
Jun 20, 20191.58001.64001.58001.64001.640078,200
Jun 19, 20191.62001.64001.62001.64001.640071,400
Jun 18, 20191.65001.65001.60001.64001.640029,100
Jun 17, 20191.65001.65001.62001.64001.64004,300
Jun 14, 20191.64001.65001.62001.64001.640028,500
Jun 13, 20191.63001.65001.60001.64001.640064,400
Jun 12, 20191.63001.64001.63001.63001.63005,700
Jun 11, 20191.63001.65001.63001.64001.640011,400
Jun 10, 20191.65001.65001.60001.63001.630031,700
Jun 07, 20191.66001.68001.61001.65001.65009,800
Jun 06, 20191.62001.63001.61001.61001.610015,700
Jun 05, 20191.65001.70001.60001.63001.630020,400
Jun 04, 20191.65001.70001.63001.65001.650015,200
Jun 03, 20191.71001.79001.64001.65001.650035,800
May 31, 20191.78001.80001.62001.72001.7200100,900
May 30, 20191.71001.79001.71001.76001.760017,700
May 29, 20191.73001.75001.70001.74001.740039,000
May 28, 20191.73001.78001.72001.75001.750062,000
May 24, 20191.79001.79001.71001.74001.740031,500
May 23, 20191.77001.80001.77001.78001.780033,000
May 22, 20191.74001.80001.74001.76001.7600113,900
May 21, 20191.65001.75001.65001.74001.7400224,700
May 20, 20191.66001.68001.63001.65001.6500138,100
May 17, 20191.63001.68001.63001.67001.6700146,500
May 16, 20191.59001.65001.59001.64001.6400177,000
May 15, 20191.60001.60001.55001.60001.600018,800
May 14, 20191.56001.56001.54001.55001.550061,100
May 13, 20191.53001.58001.53001.55001.550018,800
May 10, 20191.52001.55001.51001.54001.5400881,200
May 09, 20191.58001.60001.53001.53001.530085,600
May 08, 20191.55001.60001.53001.57001.5700136,200
May 07, 20191.52001.57001.51001.52001.520042,800
May 06, 20191.60001.62001.54001.55001.550092,000
May 03, 20191.56001.62001.56001.60001.6000122,900
May 02, 20191.47001.54001.47001.53001.5300179,900
May 01, 20191.47001.49001.46001.48001.480017,500
Apr 30, 20191.48001.50001.46001.46001.460092,800
Apr 29, 20191.48001.50001.47001.50001.500055,500
Apr 26, 20191.52001.55001.47001.47001.4700222,200
Apr 25, 20191.51001.55001.51001.53001.53004,800
Apr 24, 20191.55001.57001.49001.50001.500040,700
Apr 23, 20191.56001.59001.55001.56001.560029,200
Apr 22, 20191.55001.60001.55001.57001.570024,800
Apr 18, 20191.56001.60001.55001.55001.55005,500
Apr 17, 20191.56001.58001.55001.57001.570024,800
Apr 16, 20191.55001.58001.54001.56001.5600106,300
Apr 15, 20191.52001.56001.49001.55001.5500168,000
Apr 12, 20191.56001.57001.52001.52001.520022,400
Apr 11, 20191.58001.60001.53001.55001.550029,300
Apr 10, 20191.57001.61001.56001.58001.5800100,900
Apr 09, 20191.56001.60001.56001.58001.58009,700
Apr 08, 20191.56001.59001.55001.57001.570053,000
Apr 05, 20191.57001.57001.55001.57001.570034,000
Apr 04, 20191.56001.59001.56001.58001.580012,500
Apr 03, 20191.56001.58001.55001.57001.570019,400
Apr 02, 20191.54001.55001.52001.55001.550030,000
Apr 01, 20191.59001.59001.51001.54001.540080,400
Mar 29, 20191.59001.59001.56001.57001.570084,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...