Synacor Inc (SYNC) Historical Stock Data

192.00 ↑0.00 (0.00%)
As of Market Close on December 16th, 2021.

Historical Data

In the past 30 trading days, SYNC is down -0.20% a day on average. There have been 15 days where Synacor Inc closed green and 15 days where SYNC closed red.

DateOpenCloseChangeLowHighVolume
2021-12-16193.40192.00↓$1.40 (-0.72%)189.20193.60456.69K
2021-12-15195.40191.20↓$4.20 (-2.15%)190.60196.20575.36K
2021-12-14195.40193.00↓$2.40 (-1.23%)193.00197.80209.31K
2021-12-13197.60195.00↓$2.60 (-1.32%)194.40203.50346.26K
2021-12-10192.20197.20↑$5.00 (2.60%)189.40197.80478.95K
2021-12-09197.80192.80↓$5.00 (-2.53%)190.60200.00263.70K
2021-12-08212.50198.00↓$14.50 (-6.82%)197.20214.000.99M
2021-12-06215.00217.00↑$2.00 (0.93%)215.00220.00688.14K
2021-12-03213.50215.50↑$2.00 (0.94%)210.50215.50193.79K
2021-12-02210.00212.00↑$2.00 (0.95%)210.00212.00378.66K
2021-12-01215.00212.00↓$3.00 (-1.40%)210.50215.00509.42K
2021-11-30211.50214.00↑$2.50 (1.18%)211.00215.00636.96K
2021-11-29215.00214.00↓$1.00 (-0.47%)210.25216.32309.89K
2021-11-26213.00214.00↑$1.00 (0.47%)210.50214.50402.86K
2021-11-24213.50218.50↑$5.00 (2.34%)212.50219.50326.10K
2021-11-23213.00212.50↓$0.50 (-0.23%)211.00215.50545.98K
2021-11-19213.50210.00↓$3.50 (-1.64%)208.00213.90546.69K
2021-11-18211.00213.50↑$2.50 (1.18%)211.00215.50703.77K
2021-11-16202.50207.50↑$5.00 (2.47%)202.50208.00545.48K
2021-11-15199.60202.00↑$2.40 (1.20%)199.20202.00338.04K
2021-11-12201.00200.00↓$1.00 (-0.50%)200.00204.00631.97K
2021-11-09205.50201.00↓$4.50 (-2.19%)201.00206.00386.46K
2021-11-08198.80205.00↑$6.20 (3.12%)198.11212.00343.37K
2021-11-05198.20199.20↑$1.00 (0.50%)197.00200.50422.92K
2021-11-04197.80198.40↑$0.60 (0.30%)197.80202.00655.27K
2021-11-03197.00195.00↓$2.00 (-1.02%)195.00200.000.94M
2021-11-02202.00196.40↓$5.60 (-2.77%)196.40202.00277.10K
2021-11-01200.00197.00↓$3.00 (-1.50%)197.00201.00353.25K
2021-10-29196.80199.00↑$2.20 (1.12%)196.60201.00810.12K
2021-10-28194.00196.40↑$2.40 (1.24%)190.00197.84504K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$SYNC tomorrow will be an explosion day
I believe it!

0 Like Report