Synchronoss Technologies Inc (SNCR) Historical Stock Data
8.53 ↓0.04 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNCR is up 0.81% a day on average. There have been 17 days where Synchronoss Technologies Inc closed green and 13 days where SNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.55 | 8.53 | ↓$0.02 (-0.23%) | 8.51 | 8.60 | 182.15K |
| 2025-12-11 | 8.54 | 8.57 | ↑$0.03 (0.35%) | 8.51 | 8.60 | 133.72K |
| 2025-12-10 | 8.55 | 8.58 | ↑$0.03 (0.35%) | 8.54 | 8.58 | 209.82K |
| 2025-12-09 | 8.50 | 8.57 | ↑$0.06 (0.76%) | 8.48 | 8.57 | 180.41K |
| 2025-12-08 | 8.64 | 8.51 | ↓$0.13 (-1.50%) | 8.45 | 8.65 | 330.76K |
| 2025-12-05 | 8.75 | 8.66 | ↓$0.09 (-1.03%) | 8.65 | 8.76 | 687.59K |
| 2025-12-04 | 8.72 | 8.71 | ↓$0.01 (-0.11%) | 8.66 | 8.87 | 2.15M |
| 2025-12-03 | 5.01 | 5.30 | ↑$0.29 (5.79%) | 4.80 | 5.33 | 94.30K |
| 2025-12-02 | 5.05 | 4.99 | ↓$0.06 (-1.19%) | 4.93 | 5.18 | 72.57K |
| 2025-12-01 | 4.76 | 5.02 | ↑$0.26 (5.46%) | 4.74 | 5.14 | 89.17K |
| 2025-11-28 | 4.89 | 4.85 | ↓$0.04 (-0.82%) | 4.78 | 4.93 | 32.45K |
| 2025-11-26 | 4.80 | 4.89 | ↑$0.09 (1.88%) | 4.70 | 4.99 | 151.67K |
| 2025-11-25 | 4.77 | 4.82 | ↑$0.05 (1.05%) | 4.54 | 4.96 | 102.30K |
| 2025-11-24 | 4.44 | 4.74 | ↑$0.30 (6.76%) | 4.44 | 5.00 | 112.12K |
| 2025-11-21 | 4.05 | 4.49 | ↑$0.44 (10.86%) | 4.02 | 4.49 | 190.77K |
| 2025-11-20 | 4.41 | 4.06 | ↓$0.35 (-7.94%) | 3.98 | 4.49 | 183.33K |
| 2025-11-19 | 4.57 | 4.31 | ↓$0.26 (-5.69%) | 4.26 | 4.67 | 190.90K |
| 2025-11-18 | 4.80 | 4.60 | ↓$0.20 (-4.17%) | 4.55 | 4.81 | 184.19K |
| 2025-11-17 | 5.04 | 4.83 | ↓$0.21 (-4.17%) | 4.81 | 5.04 | 154.10K |
| 2025-11-14 | 4.91 | 4.99 | ↑$0.08 (1.63%) | 4.89 | 5.09 | 121.43K |
| 2025-11-13 | 5.25 | 4.95 | ↓$0.30 (-5.72%) | 4.92 | 5.34 | 109.09K |
| 2025-11-12 | 5.54 | 5.35 | ↓$0.19 (-3.43%) | 5.27 | 5.61 | 161.85K |
| 2025-11-11 | 5.49 | 5.56 | ↑$0.07 (1.28%) | 5.49 | 5.79 | 112.37K |
| 2025-11-10 | 5.20 | 5.53 | ↑$0.33 (6.35%) | 5.11 | 5.73 | 149.91K |
| 2025-11-07 | 4.94 | 5.17 | ↑$0.23 (4.66%) | 4.91 | 5.32 | 163.65K |
| 2025-11-06 | 5.51 | 5.00 | ↓$0.51 (-9.26%) | 4.85 | 5.51 | 123.02K |
| 2025-11-05 | 5.06 | 5.51 | ↑$0.45 (8.89%) | 5.05 | 5.57 | 203.89K |
| 2025-11-04 | 5.57 | 5.67 | ↑$0.10 (1.80%) | 5.41 | 5.77 | 169.93K |
| 2025-11-03 | 5.21 | 5.57 | ↑$0.36 (6.91%) | 5.10 | 5.66 | 168.97K |
| 2025-10-31 | 5.00 | 5.25 | ↑$0.25 (4.90%) | 4.98 | 5.30 | 136K |
Create an account or log in to view more rows.
$SNCR has just been halted from trading.
$SNCR they don’t want us to shine… But we gon shine…
$SNCR Be patient !!
$SNCR not good
$SNCR Don't like that...
$SNCR buying!
$SNCR Buying again tomorrow.
$SNCR Who’s still buying calls?
$SNCR Silly Bears tricks are for kids
$SNCR we all speculate but nobody knows what going to happen.