U.S. Markets close in 38 mins

Synacor, Inc. (SYNC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.4199+0.1199 (+9.22%)
As of 3:16PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20201.43001.48001.32001.41991.41991,015,633
Aug 06, 20201.20001.38001.17001.30001.3000715,200
Aug 05, 20201.20001.22001.17001.19001.1900114,300
Aug 04, 20201.20001.23001.17001.20001.200044,400
Aug 03, 20201.17001.22001.17001.21001.210044,500
Jul 31, 20201.17001.20001.17001.17001.170082,400
Jul 30, 20201.21001.21001.08001.19001.190070,800
Jul 29, 20201.21001.30001.15001.19001.1900345,200
Jul 28, 20201.20001.24001.19001.21001.210090,100
Jul 27, 20201.21001.21001.17001.20001.2000127,100
Jul 24, 20201.20001.34001.17001.21001.2100373,400
Jul 23, 20201.25001.25001.16001.18001.1800111,000
Jul 22, 20201.21001.23001.18001.22001.2200109,300
Jul 21, 20201.19001.24001.17001.19001.1900117,300
Jul 20, 20201.17001.20001.16001.17001.1700131,600
Jul 17, 20201.15001.20001.11001.18001.1800105,600
Jul 16, 20201.13001.16001.12001.14001.140076,400
Jul 15, 20201.14001.14001.08001.11001.110077,900
Jul 14, 20201.13001.14001.08001.14001.14007,100
Jul 13, 20201.16001.20001.09001.10001.100041,800
Jul 10, 20201.13001.18001.10001.17001.170053,400
Jul 09, 20201.15001.16001.11001.13001.1300116,000
Jul 08, 20201.12001.16001.10001.15001.150080,100
Jul 07, 20201.15001.15001.10001.11001.11003,000
Jul 06, 20201.16001.17001.09001.11001.110077,800
Jul 02, 20201.15001.15001.08001.13001.1300107,800
Jul 01, 20201.10001.16001.04001.14001.1400144,300
Jun 30, 20201.18001.20001.04001.13001.1300239,900
Jun 29, 20201.18001.22001.17001.17001.170072,400
Jun 26, 20201.15001.22001.08001.16001.1600112,900
Jun 25, 20201.10001.19001.08001.13001.130064,400
Jun 24, 20201.17001.18001.10001.12001.120069,600
Jun 23, 20201.12001.19001.12001.15001.150041,500
Jun 22, 20201.21001.21001.13001.14001.140045,600
Jun 19, 20201.22001.22001.16001.17001.170057,000
Jun 18, 20201.19001.20001.17001.18001.180026,200
Jun 17, 20201.18001.25001.18001.20001.20009,900
Jun 16, 20201.20001.23001.15001.19001.190019,300
Jun 15, 20201.22001.22001.17001.18001.180028,200
Jun 12, 20201.23001.24001.16001.22001.220036,900
Jun 11, 20201.27001.28001.14001.16001.160049,900
Jun 10, 20201.28001.28001.23001.26001.260019,500
Jun 09, 20201.21001.29001.20001.26001.260058,100
Jun 08, 20201.20001.27001.20001.23001.230066,900
Jun 05, 20201.14001.20001.14001.20001.2000108,300
Jun 04, 20201.19001.20001.10001.14001.1400118,000
Jun 03, 20201.21001.21001.15001.16001.160020,500
Jun 02, 20201.14001.19001.14001.19001.190046,000
Jun 01, 20201.11001.15001.10001.13001.130036,100
May 29, 20201.09001.14001.09001.10001.100033,700
May 28, 20201.15001.15001.05001.09001.0900274,400
May 27, 20201.16001.18001.12001.15001.150025,100
May 26, 20201.16001.18001.13001.13001.1300117,900
May 22, 20201.11001.19001.11001.13001.1300103,500
May 21, 20201.20001.21001.11001.11001.1100103,500
May 20, 20201.20001.23001.18001.20001.2000207,900
May 19, 20201.21001.23001.16001.18001.180074,300
May 18, 20201.22001.27001.20001.20001.200027,500
May 15, 20201.25001.27001.19001.21001.210026,400
May 14, 20201.23001.30001.14001.27001.2700114,200
May 13, 20201.24001.25001.14001.19001.190033,900
May 12, 20201.28001.33001.22001.26001.260034,100
May 11, 20201.21001.34001.20001.26001.2600108,500
May 08, 20201.15001.23001.15001.23001.2300156,700
May 07, 20201.20001.38001.11001.15001.1500372,000
May 06, 20201.44001.44001.26001.32001.3200134,800
May 05, 20201.40001.49001.35001.44001.440035,400
May 04, 20201.47001.49001.34001.37001.3700209,800
May 01, 20201.40001.49001.33001.48001.4800195,900
Apr 30, 20201.42001.48001.41001.45001.450044,500
Apr 29, 20201.45001.56001.37001.44001.4400313,700
Apr 28, 20201.44001.45001.38001.42001.420039,100
Apr 27, 20201.44001.47001.39001.45001.4500190,100
Apr 24, 20201.46001.47001.43001.45001.450079,300
Apr 23, 20201.46001.50001.40001.47001.4700232,600
Apr 22, 20201.35001.46001.35001.43001.4300199,900
Apr 21, 20201.29001.39001.27001.35001.350088,600
Apr 20, 20201.42001.42001.31001.35001.3500225,900
Apr 17, 20201.38001.40001.31001.40001.4000248,400
Apr 16, 20201.34001.39001.23001.35001.3500205,900
Apr 15, 20201.28001.44001.20001.34001.3400320,700
Apr 14, 20201.22001.31001.20001.29001.2900688,600
Apr 13, 20201.06001.21001.06001.20001.2000265,400
Apr 09, 20201.05001.12001.01001.05001.0500176,400
Apr 08, 20201.02001.05000.99001.05001.050066,900
Apr 07, 20201.05001.07000.98001.02001.020056,400
Apr 06, 20201.03001.04000.98001.02001.0200100,700
Apr 03, 20201.03001.07000.99001.05001.050058,000
Apr 02, 20200.97001.06000.95001.03001.0300140,600
Apr 01, 20201.20001.27000.91001.01001.0100485,700
Mar 31, 20200.98001.09000.97001.02001.0200316,200
Mar 30, 20200.92000.99000.92000.93000.930025,700
Mar 27, 20200.91000.97000.86000.94000.940053,700
Mar 26, 20200.91000.98000.89000.93000.9300221,000
Mar 25, 20200.91000.96000.88000.88000.880061,100
Mar 24, 20200.89000.92000.80000.88000.8800133,000
Mar 23, 20200.92000.92000.80000.82000.8200100,700
Mar 20, 20200.85000.92000.85000.90000.9000222,100
Mar 19, 20200.84000.90000.80000.82000.8200140,200
Mar 18, 20200.94000.95000.79000.80000.8000279,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...