Synchronoss Technologies Inc (SNCR) Historical Stock Data
6.44 ↑0.02 (0.31%)
As of April 19, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, SNCR is down -0.60% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.80 | 8.28 | 27.64K |
| 2024-04-04 | 8.26 | 7.91 | ↓$0.35 (-4.24%) | 7.64 | 8.27 | 37.44K |
| 2024-04-03 | 8.10 | 8.26 | ↑$0.16 (1.98%) | 7.81 | 8.37 | 39.40K |
| 2024-04-02 | 7.96 | 8.10 | ↑$0.14 (1.76%) | 7.81 | 8.19 | 45.63K |
| 2024-04-01 | 8.31 | 8.10 | ↓$0.21 (-2.53%) | 7.79 | 8.31 | 48.63K |
| 2024-03-28 | 8.48 | 8.35 | ↓$0.13 (-1.53%) | 8.30 | 8.75 | 18.87K |
| 2024-03-27 | 8.28 | 8.48 | ↑$0.20 (2.42%) | 8.15 | 8.50 | 25.88K |
| 2024-03-26 | 8.86 | 8.25 | ↓$0.61 (-6.88%) | 8.00 | 8.99 | 71.48K |
| 2024-03-25 | 8.84 | 8.86 | ↑$0.02 (0.23%) | 8.76 | 9.03 | 16.72K |
| 2024-03-22 | 8.63 | 8.73 | ↑$0.10 (1.16%) | 8.57 | 9.00 | 30.08K |
| 2024-03-21 | 8.50 | 8.74 | ↑$0.24 (2.82%) | 8.18 | 8.89 | 60.86K |
| 2024-03-20 | 8.33 | 8.45 | ↑$0.12 (1.44%) | 8.20 | 8.57 | 30.37K |
| 2024-03-19 | 8.49 | 8.36 | ↓$0.13 (-1.53%) | 8.31 | 8.72 | 67.47K |
| 2024-03-18 | 8.95 | 8.75 | ↓$0.20 (-2.23%) | 8.15 | 9.06 | 175.10K |
| 2024-03-15 | 9.25 | 9.18 | ↓$0.07 (-0.76%) | 8.95 | 9.30 | 73.33K |
| 2024-03-14 | 9.25 | 9.36 | ↑$0.11 (1.19%) | 8.90 | 9.40 | 61.82K |
| 2024-03-13 | 9.50 | 9.38 | ↓$0.12 (-1.26%) | 8.40 | 9.90 | 281.31K |
| 2024-03-12 | 11.47 | 10.32 | ↓$1.15 (-10.03%) | 10.02 | 11.90 | 151.28K |
| 2024-03-11 | 11.19 | 11.35 | ↑$0.16 (1.43%) | 11.00 | 11.88 | 151.73K |
| 2024-03-08 | 10.58 | 10.84 | ↑$0.26 (2.46%) | 10.41 | 11.23 | 76.72K |
| 2024-03-07 | 10.00 | 10.69 | ↑$0.69 (6.90%) | 9.53 | 11.15 | 180.59K |
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.