Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
8.80
+0.02 (0.23%)
Jan 30, 2026, 4:00 PM EST - Market closed
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.75 | 8.92 | 8.75 | 8.80 | 8.80 | 0.23% | 197,922 |
| Jan 29, 2026 | 8.73 | 8.79 | 8.65 | 8.78 | 8.78 | 0.57% | 127,168 |
| Jan 28, 2026 | 8.85 | 8.85 | 8.71 | 8.73 | 8.73 | -1.02% | 74,368 |
| Jan 27, 2026 | 8.82 | 8.82 | 8.78 | 8.82 | 8.82 | -0.23% | 49,461 |
| Jan 26, 2026 | 8.78 | 8.84 | 8.77 | 8.84 | 8.84 | 0.45% | 168,158 |
| Jan 23, 2026 | 8.78 | 8.90 | 8.77 | 8.80 | 8.80 | - | 172,227 |
| Jan 22, 2026 | 8.73 | 8.87 | 8.72 | 8.80 | 8.80 | 0.92% | 159,158 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.68 | 8.72 | 8.72 | 0.11% | 123,035 |
| Jan 20, 2026 | 8.61 | 8.73 | 8.60 | 8.71 | 8.71 | 0.11% | 192,517 |
| Jan 16, 2026 | 8.71 | 8.71 | 8.68 | 8.70 | 8.70 | - | 113,733 |
| Jan 15, 2026 | 8.70 | 8.73 | 8.67 | 8.70 | 8.70 | 0.12% | 479,512 |
| Jan 14, 2026 | 8.67 | 8.72 | 8.67 | 8.69 | 8.69 | 0.23% | 172,616 |
| Jan 13, 2026 | 8.68 | 8.74 | 8.49 | 8.67 | 8.67 | - | 431,482 |
| Jan 12, 2026 | 8.64 | 8.69 | 8.58 | 8.67 | 8.67 | -0.12% | 71,382 |
| Jan 9, 2026 | 8.68 | 8.69 | 8.61 | 8.68 | 8.68 | 0.35% | 87,766 |
| Jan 8, 2026 | 8.61 | 8.70 | 8.61 | 8.65 | 8.65 | -0.46% | 97,747 |
| Jan 7, 2026 | 8.63 | 8.70 | 8.54 | 8.69 | 8.69 | 0.46% | 96,307 |
| Jan 6, 2026 | 8.53 | 8.66 | 8.53 | 8.65 | 8.65 | 0.46% | 156,685 |
| Jan 5, 2026 | 8.59 | 8.64 | 8.57 | 8.61 | 8.61 | 0.23% | 116,653 |
| Jan 2, 2026 | 8.55 | 8.63 | 8.44 | 8.59 | 8.59 | 0.35% | 249,028 |
| Dec 31, 2025 | 8.62 | 8.62 | 8.53 | 8.56 | 8.56 | -0.35% | 44,953 |
| Dec 30, 2025 | 8.56 | 8.61 | 8.52 | 8.59 | 8.59 | 0.47% | 92,749 |
| Dec 29, 2025 | 8.48 | 8.58 | 8.48 | 8.55 | 8.55 | 0.35% | 71,138 |
| Dec 26, 2025 | 8.49 | 8.52 | 8.44 | 8.52 | 8.52 | 0.59% | 58,196 |
| Dec 24, 2025 | 8.44 | 8.48 | 8.39 | 8.47 | 8.47 | 0.12% | 59,332 |
| Dec 23, 2025 | 8.43 | 8.50 | 8.40 | 8.46 | 8.46 | -0.12% | 73,113 |
| Dec 22, 2025 | 8.45 | 8.48 | 8.40 | 8.47 | 8.47 | 0.24% | 67,902 |
| Dec 19, 2025 | 8.34 | 8.45 | 8.27 | 8.45 | 8.45 | 2.05% | 463,414 |
| Dec 18, 2025 | 8.46 | 8.46 | 8.22 | 8.28 | 8.28 | -0.84% | 208,096 |
| Dec 17, 2025 | 8.41 | 8.42 | 8.26 | 8.35 | 8.35 | -0.12% | 145,696 |
| Dec 16, 2025 | 8.39 | 8.42 | 8.34 | 8.36 | 8.36 | -0.24% | 149,504 |
| Dec 15, 2025 | 8.53 | 8.56 | 8.25 | 8.38 | 8.38 | -1.76% | 356,159 |
| Dec 12, 2025 | 8.55 | 8.60 | 8.51 | 8.53 | 8.53 | -0.47% | 182,584 |
| Dec 11, 2025 | 8.54 | 8.60 | 8.51 | 8.57 | 8.57 | -0.12% | 134,408 |
| Dec 10, 2025 | 8.55 | 8.59 | 8.53 | 8.58 | 8.58 | 0.18% | 209,827 |
| Dec 9, 2025 | 8.50 | 8.57 | 8.48 | 8.57 | 8.57 | 0.65% | 180,593 |
| Dec 8, 2025 | 8.64 | 8.65 | 8.45 | 8.51 | 8.51 | -1.73% | 331,231 |
| Dec 5, 2025 | 8.75 | 8.76 | 8.65 | 8.66 | 8.66 | -0.57% | 688,913 |
| Dec 4, 2025 | 8.72 | 8.87 | 8.66 | 8.71 | 8.71 | 64.34% | 2,161,150 |
| Dec 3, 2025 | 5.01 | 5.33 | 4.80 | 5.30 | 5.30 | 6.21% | 95,030 |
| Dec 2, 2025 | 5.05 | 5.18 | 4.93 | 4.99 | 4.99 | -0.60% | 72,565 |
| Dec 1, 2025 | 4.76 | 5.14 | 4.74 | 5.02 | 5.02 | 3.51% | 90,253 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.78 | 4.85 | 4.85 | -0.82% | 32,668 |
| Nov 26, 2025 | 4.80 | 4.99 | 4.70 | 4.89 | 4.89 | 1.45% | 152,053 |
| Nov 25, 2025 | 4.74 | 4.96 | 4.54 | 4.82 | 4.82 | 1.69% | 103,300 |
| Nov 24, 2025 | 4.44 | 5.00 | 4.44 | 4.74 | 4.74 | 5.57% | 114,526 |
| Nov 21, 2025 | 4.05 | 4.49 | 4.02 | 4.49 | 4.49 | 10.59% | 191,063 |
| Nov 20, 2025 | 4.43 | 4.49 | 3.98 | 4.06 | 4.06 | -5.80% | 183,539 |
| Nov 19, 2025 | 4.57 | 4.67 | 4.26 | 4.31 | 4.31 | -6.30% | 191,413 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.55 | 4.60 | 4.60 | -4.76% | 185,425 |