Synchronoss Technologies Inc (SNCR) Historical Stock Data
9.85 ↓0.75 (-7.08%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNCR is up 0.77% a day on average. There have been 19 days where Synchronoss Technologies Inc closed green and 11 days where SNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 10.66 | 9.85 | ↓$0.81 (-7.60%) | 9.85 | 10.69 | 45.92K |
| 2024-05-16 | 10.42 | 10.60 | ↑$0.18 (1.73%) | 10.16 | 10.67 | 59.87K |
| 2024-05-15 | 8.85 | 10.10 | ↑$1.25 (14.12%) | 8.78 | 10.43 | 125.81K |
| 2024-05-14 | 8.67 | 8.69 | ↑$0.02 (0.23%) | 8.38 | 8.72 | 19.97K |
| 2024-05-13 | 8.00 | 8.47 | ↑$0.47 (5.88%) | 8.00 | 8.60 | 23.09K |
| 2024-05-10 | 9.07 | 7.96 | ↓$1.11 (-12.24%) | 7.21 | 9.20 | 97.34K |
| 2024-05-09 | 9.05 | 9.15 | ↑$0.10 (1.10%) | 9.02 | 9.99 | 100.64K |
| 2024-05-08 | 7.53 | 9.00 | ↑$1.47 (19.52%) | 7.53 | 9.25 | 125K |
| 2024-05-07 | 6.73 | 6.87 | ↑$0.14 (2.08%) | 6.71 | 7.12 | 30.88K |
| 2024-05-06 | 6.44 | 6.80 | ↑$0.36 (5.59%) | 6.44 | 6.89 | 29.30K |
| 2024-05-03 | 6.57 | 6.45 | ↓$0.12 (-1.83%) | 6.39 | 6.57 | 10.84K |
| 2024-05-02 | 6.42 | 6.45 | ↑$0.03 (0.47%) | 6.33 | 6.84 | 21.98K |
| 2024-05-01 | 6.27 | 6.45 | ↑$0.18 (2.87%) | 6.17 | 6.62 | 5.02K |
| 2024-04-30 | 6.56 | 6.31 | ↓$0.25 (-3.81%) | 6.02 | 6.70 | 68.42K |
| 2024-04-29 | 6.59 | 6.55 | ↓$0.04 (-0.61%) | 6.19 | 6.59 | 29.71K |
| 2024-04-26 | 6.46 | 6.54 | ↑$0.08 (1.24%) | 6.30 | 6.55 | 15.11K |
| 2024-04-25 | 6.48 | 6.46 | ↓$0.02 (-0.31%) | 6.39 | 6.54 | 8.49K |
| 2024-04-24 | 6.45 | 6.52 | ↑$0.07 (1.09%) | 6.41 | 6.70 | 25.24K |
| 2024-04-23 | 6.43 | 6.56 | ↑$0.13 (2.02%) | 6.31 | 6.75 | 28.89K |
| 2024-04-22 | 6.27 | 6.44 | ↑$0.17 (2.71%) | 6.10 | 6.79 | 33.57K |
| 2024-04-19 | 6.32 | 6.31 | ↓$0.01 (-0.16%) | 6.30 | 6.71 | 34.07K |
| 2024-04-18 | 6.36 | 6.42 | ↑$0.06 (0.94%) | 6.26 | 6.57 | 89.57K |
| 2024-04-17 | 6.99 | 6.45 | ↓$0.54 (-7.73%) | 6.33 | 7.07 | 72.36K |
| 2024-04-16 | 7.46 | 6.85 | ↓$0.61 (-8.18%) | 6.77 | 7.46 | 56.49K |
| 2024-04-15 | 7.35 | 7.55 | ↑$0.20 (2.72%) | 7.31 | 7.56 | 40.92K |
| 2024-04-12 | 7.65 | 7.50 | ↓$0.15 (-1.96%) | 7.35 | 7.68 | 40.58K |
| 2024-04-11 | 7.74 | 7.80 | ↑$0.06 (0.78%) | 7.51 | 7.87 | 59.20K |
| 2024-04-10 | 7.88 | 7.85 | ↓$0.03 (-0.38%) | 7.56 | 7.98 | 55.92K |
| 2024-04-09 | 7.99 | 8.00 | ↑$0.01 (0.13%) | 7.90 | 8.22 | 35.83K |
| 2024-04-08 | 7.84 | 8.05 | ↑$0.21 (2.68%) | 7.59 | 8.06 | 37.84K |
Create an account or log in to view more rows.
$SNCR Like if the Hedgies are fucked
$SNCR today feels different to the moon
$SNCR whats the target for Friday close?
$SNCR has just been halted from trading.
$SNCR holding unfortunately lol
$SNCR only getting stronger
$SNCR if your selling dont regret it later
$SNCR hi hi
$SNCR Price target here?
$SNCR looking ready to breakout soon.