Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
8.56
-0.03 (-0.35%)
Dec 31, 2025, 4:00 PM EST - Market closed
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.80 | 4.83 | 4.83 | -3.21% | 154,416 |
| Nov 14, 2025 | 4.91 | 5.09 | 4.89 | 4.99 | 4.99 | 0.81% | 122,340 |
| Nov 13, 2025 | 5.34 | 5.34 | 4.92 | 4.95 | 4.95 | -7.48% | 109,874 |
| Nov 12, 2025 | 5.54 | 5.61 | 5.27 | 5.35 | 5.35 | -3.78% | 162,322 |
| Nov 11, 2025 | 5.49 | 5.79 | 5.49 | 5.56 | 5.56 | 0.54% | 113,130 |
| Nov 10, 2025 | 5.20 | 5.73 | 5.11 | 5.53 | 5.53 | 6.96% | 150,173 |
| Nov 7, 2025 | 4.94 | 5.32 | 4.91 | 5.17 | 5.17 | 3.40% | 163,782 |
| Nov 6, 2025 | 5.51 | 5.51 | 4.85 | 5.00 | 5.00 | -9.26% | 123,019 |
| Nov 5, 2025 | 5.08 | 5.57 | 5.05 | 5.51 | 5.51 | -2.82% | 203,887 |
| Nov 4, 2025 | 5.57 | 5.77 | 5.41 | 5.67 | 5.67 | 1.80% | 170,474 |
| Nov 3, 2025 | 5.21 | 5.66 | 5.10 | 5.57 | 5.57 | 6.20% | 169,550 |
| Oct 31, 2025 | 5.00 | 5.37 | 4.98 | 5.25 | 5.25 | 4.90% | 136,654 |
| Oct 30, 2025 | 5.06 | 5.10 | 4.93 | 5.00 | 5.00 | -1.19% | 60,000 |
| Oct 29, 2025 | 5.03 | 5.31 | 4.90 | 5.06 | 5.06 | 0.60% | 123,320 |
| Oct 28, 2025 | 5.06 | 5.10 | 4.83 | 5.03 | 5.03 | -0.10% | 100,127 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.02 | 5.04 | 5.04 | -7.27% | 82,000 |
| Oct 24, 2025 | 5.14 | 5.45 | 5.06 | 5.43 | 5.43 | 6.05% | 115,557 |
| Oct 23, 2025 | 5.00 | 5.17 | 4.84 | 5.12 | 5.12 | 2.81% | 98,923 |
| Oct 22, 2025 | 5.20 | 5.20 | 4.95 | 4.98 | 4.98 | -4.41% | 56,797 |
| Oct 21, 2025 | 5.11 | 5.22 | 5.03 | 5.21 | 5.21 | 1.56% | 71,789 |