Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
10.20
-0.69 (-6.34%)
At close: Nov 4, 2024, 4:00 PM
10.01
-0.19 (-1.86%)
After-hours: Nov 4, 2024, 4:32 PM EST
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 10.75 | 11.13 | 10.17 | 10.20 | 10.20 | -6.34% | 182,129 |
| Nov 1, 2024 | 10.81 | 11.13 | 10.70 | 10.89 | 10.89 | 1.11% | 66,058 |
| Oct 31, 2024 | 11.20 | 11.24 | 10.46 | 10.77 | 10.77 | -3.41% | 109,625 |
| Oct 30, 2024 | 11.30 | 11.42 | 11.08 | 11.15 | 11.15 | -1.24% | 56,720 |
| Oct 29, 2024 | 11.02 | 11.44 | 10.82 | 11.29 | 11.29 | 1.35% | 41,370 |
| Oct 28, 2024 | 10.65 | 11.26 | 10.62 | 11.14 | 11.14 | 4.90% | 42,353 |
| Oct 25, 2024 | 11.05 | 11.15 | 10.56 | 10.62 | 10.62 | -3.89% | 46,738 |
| Oct 24, 2024 | 10.67 | 11.29 | 10.51 | 11.05 | 11.05 | 4.15% | 67,326 |
| Oct 23, 2024 | 11.00 | 11.05 | 10.45 | 10.61 | 10.61 | -3.55% | 59,098 |
| Oct 22, 2024 | 10.96 | 11.27 | 10.85 | 11.00 | 11.00 | -0.81% | 111,384 |
| Oct 21, 2024 | 11.73 | 11.73 | 10.89 | 11.09 | 11.09 | -5.13% | 72,259 |
| Oct 18, 2024 | 11.72 | 11.83 | 11.35 | 11.69 | 11.69 | -0.43% | 58,360 |
| Oct 17, 2024 | 11.98 | 12.06 | 11.74 | 11.74 | 11.74 | -3.14% | 41,089 |
| Oct 16, 2024 | 11.85 | 12.42 | 11.75 | 12.12 | 12.12 | 1.42% | 100,608 |
| Oct 15, 2024 | 12.31 | 12.44 | 11.90 | 11.95 | 11.95 | -2.21% | 52,806 |
| Oct 14, 2024 | 12.66 | 12.67 | 12.01 | 12.22 | 12.22 | -4.31% | 101,462 |
| Oct 11, 2024 | 13.03 | 13.11 | 12.45 | 12.77 | 12.77 | -1.69% | 50,952 |
| Oct 10, 2024 | 11.83 | 12.99 | 11.70 | 12.99 | 12.99 | 8.89% | 99,207 |
| Oct 9, 2024 | 12.96 | 13.05 | 11.82 | 11.93 | 11.93 | -8.30% | 214,472 |
| Oct 8, 2024 | 13.79 | 13.90 | 13.01 | 13.01 | 13.01 | -5.79% | 88,105 |
| Oct 7, 2024 | 13.61 | 13.96 | 13.56 | 13.81 | 13.81 | 2.30% | 83,978 |
| Oct 4, 2024 | 13.59 | 13.74 | 13.03 | 13.50 | 13.50 | 1.35% | 59,065 |
| Oct 3, 2024 | 13.18 | 13.72 | 13.12 | 13.32 | 13.32 | 0.15% | 40,536 |
| Oct 2, 2024 | 13.98 | 14.09 | 12.80 | 13.30 | 13.30 | -5.67% | 194,873 |
| Oct 1, 2024 | 15.25 | 15.46 | 13.86 | 14.10 | 14.10 | -5.27% | 116,094 |
| Sep 30, 2024 | 14.16 | 15.12 | 14.16 | 14.89 | 14.89 | 5.49% | 197,016 |
| Sep 27, 2024 | 13.41 | 15.13 | 13.23 | 14.11 | 14.11 | 5.14% | 598,843 |
| Sep 26, 2024 | 13.45 | 13.52 | 12.97 | 13.42 | 13.42 | 1.82% | 66,908 |
| Sep 25, 2024 | 12.90 | 13.51 | 12.81 | 13.18 | 13.18 | 0.46% | 71,037 |
| Sep 24, 2024 | 13.05 | 13.32 | 12.75 | 13.12 | 13.12 | 1.00% | 83,282 |
| Sep 23, 2024 | 13.39 | 13.58 | 12.85 | 12.99 | 12.99 | -3.56% | 98,792 |
| Sep 20, 2024 | 12.73 | 13.77 | 12.73 | 13.47 | 13.47 | 5.98% | 87,659 |
| Sep 19, 2024 | 11.94 | 13.01 | 11.94 | 12.71 | 12.71 | 7.99% | 113,172 |
| Sep 18, 2024 | 12.53 | 12.91 | 11.71 | 11.77 | 11.77 | -5.54% | 115,254 |
| Sep 17, 2024 | 12.76 | 13.14 | 12.32 | 12.46 | 12.46 | -1.19% | 98,379 |
| Sep 16, 2024 | 13.35 | 13.56 | 12.51 | 12.61 | 12.61 | -9.93% | 165,185 |
| Sep 13, 2024 | 13.70 | 14.65 | 13.41 | 14.00 | 14.00 | 2.41% | 98,764 |
| Sep 12, 2024 | 13.74 | 13.81 | 13.37 | 13.67 | 13.67 | 0.81% | 56,418 |
| Sep 11, 2024 | 13.99 | 13.99 | 13.46 | 13.56 | 13.56 | -2.73% | 57,766 |
| Sep 10, 2024 | 13.63 | 13.94 | 13.20 | 13.94 | 13.94 | 2.05% | 93,652 |
| Sep 9, 2024 | 13.05 | 14.48 | 13.05 | 13.66 | 13.66 | 4.67% | 189,292 |
| Sep 6, 2024 | 14.03 | 14.18 | 12.78 | 13.05 | 13.05 | -7.25% | 118,639 |
| Sep 5, 2024 | 14.18 | 14.84 | 13.78 | 14.07 | 14.07 | -1.47% | 222,137 |
| Sep 4, 2024 | 14.77 | 14.95 | 13.71 | 14.28 | 14.28 | -2.92% | 151,786 |
| Sep 3, 2024 | 14.81 | 15.00 | 13.77 | 14.71 | 14.71 | -0.68% | 343,968 |
| Aug 30, 2024 | 14.25 | 15.45 | 14.25 | 14.81 | 14.81 | 4.08% | 219,755 |
| Aug 29, 2024 | 13.80 | 14.48 | 13.76 | 14.23 | 14.23 | 3.72% | 219,746 |
| Aug 28, 2024 | 13.72 | 14.25 | 13.43 | 13.72 | 13.72 | -0.22% | 165,168 |
| Aug 27, 2024 | 12.66 | 14.00 | 12.63 | 13.75 | 13.75 | 7.17% | 186,029 |
| Aug 26, 2024 | 12.94 | 12.96 | 12.50 | 12.83 | 12.83 | -0.16% | 132,548 |
| Aug 23, 2024 | 12.50 | 12.91 | 12.47 | 12.85 | 12.85 | 3.46% | 74,910 |
| Aug 22, 2024 | 12.66 | 12.78 | 12.38 | 12.42 | 12.42 | -1.74% | 54,381 |
| Aug 21, 2024 | 12.61 | 12.84 | 12.55 | 12.64 | 12.64 | 0.32% | 69,948 |
| Aug 20, 2024 | 12.70 | 12.98 | 12.53 | 12.60 | 12.60 | -1.33% | 69,773 |
| Aug 19, 2024 | 11.93 | 12.90 | 11.76 | 12.77 | 12.77 | 8.31% | 171,941 |
| Aug 16, 2024 | 11.95 | 12.09 | 11.66 | 11.79 | 11.79 | -0.92% | 64,274 |
| Aug 15, 2024 | 12.16 | 12.16 | 11.54 | 11.90 | 11.90 | 0.59% | 152,228 |
| Aug 14, 2024 | 11.74 | 12.16 | 11.40 | 11.83 | 11.83 | 3.50% | 167,164 |
| Aug 13, 2024 | 11.39 | 11.59 | 11.06 | 11.43 | 11.43 | 1.60% | 107,519 |
| Aug 12, 2024 | 11.70 | 11.80 | 10.78 | 11.25 | 11.25 | -2.17% | 126,037 |
| Aug 9, 2024 | 11.20 | 11.74 | 11.20 | 11.50 | 11.50 | 2.68% | 107,247 |
| Aug 8, 2024 | 10.04 | 11.35 | 9.87 | 11.20 | 11.20 | 14.87% | 159,188 |
| Aug 7, 2024 | 10.95 | 11.29 | 9.75 | 9.75 | 9.75 | -3.85% | 91,475 |
| Aug 6, 2024 | 10.06 | 10.49 | 9.82 | 10.14 | 10.14 | -0.39% | 69,391 |
| Aug 5, 2024 | 9.82 | 10.22 | 9.21 | 10.18 | 10.18 | 1.80% | 50,498 |
| Aug 2, 2024 | 9.90 | 10.27 | 9.42 | 10.00 | 10.00 | -0.60% | 54,537 |
| Aug 1, 2024 | 10.32 | 10.41 | 9.92 | 10.06 | 10.06 | -3.73% | 30,476 |
| Jul 31, 2024 | 10.19 | 10.54 | 10.00 | 10.45 | 10.45 | 5.24% | 37,566 |
| Jul 30, 2024 | 10.38 | 10.64 | 9.60 | 9.93 | 9.93 | -4.34% | 34,520 |
| Jul 29, 2024 | 10.80 | 11.04 | 10.38 | 10.38 | 10.38 | -2.99% | 26,012 |
| Jul 26, 2024 | 10.25 | 11.21 | 10.17 | 10.70 | 10.70 | 5.31% | 48,434 |
| Jul 25, 2024 | 10.01 | 10.44 | 9.85 | 10.16 | 10.16 | 1.50% | 23,627 |
| Jul 24, 2024 | 10.00 | 10.17 | 9.85 | 10.01 | 10.01 | - | 36,195 |
| Jul 23, 2024 | 9.70 | 10.15 | 9.66 | 10.01 | 10.01 | 1.73% | 12,913 |
| Jul 22, 2024 | 9.46 | 9.85 | 9.45 | 9.84 | 9.84 | 3.91% | 23,048 |
| Jul 19, 2024 | 10.24 | 10.45 | 9.39 | 9.47 | 9.47 | -8.24% | 33,654 |
| Jul 18, 2024 | 9.85 | 10.36 | 9.85 | 10.32 | 10.32 | 4.56% | 18,265 |
| Jul 17, 2024 | 9.93 | 9.99 | 9.57 | 9.87 | 9.87 | 1.54% | 26,639 |
| Jul 16, 2024 | 9.27 | 9.99 | 9.13 | 9.72 | 9.72 | 5.42% | 29,015 |
| Jul 15, 2024 | 9.20 | 10.03 | 9.14 | 9.22 | 9.22 | -0.43% | 47,356 |
| Jul 12, 2024 | 9.33 | 9.62 | 9.26 | 9.26 | 9.26 | 0.87% | 12,046 |
| Jul 11, 2024 | 9.28 | 9.69 | 9.04 | 9.18 | 9.18 | 0.33% | 27,177 |
| Jul 10, 2024 | 9.60 | 9.69 | 8.81 | 9.15 | 9.15 | -3.79% | 37,156 |
| Jul 9, 2024 | 10.48 | 10.62 | 9.32 | 9.51 | 9.51 | -8.91% | 47,137 |
| Jul 8, 2024 | 10.26 | 10.81 | 10.12 | 10.44 | 10.44 | 2.15% | 38,678 |
| Jul 5, 2024 | 9.39 | 10.30 | 9.11 | 10.22 | 10.22 | 8.72% | 108,168 |
| Jul 3, 2024 | 9.25 | 9.50 | 9.25 | 9.40 | 9.40 | 1.51% | 15,910 |
| Jul 2, 2024 | 9.33 | 9.50 | 9.07 | 9.26 | 9.26 | -0.86% | 20,076 |
| Jul 1, 2024 | 9.66 | 10.30 | 9.04 | 9.34 | 9.34 | 0.43% | 91,206 |
| Jun 28, 2024 | 8.05 | 9.50 | 8.02 | 9.30 | 9.30 | 18.17% | 64,283 |
| Jun 27, 2024 | 8.01 | 8.25 | 7.71 | 7.87 | 7.87 | -1.62% | 27,097 |
| Jun 26, 2024 | 7.62 | 8.15 | 7.46 | 8.00 | 8.00 | 5.12% | 24,422 |
| Jun 25, 2024 | 7.62 | 8.00 | 7.61 | 7.61 | 7.61 | -2.69% | 30,736 |
| Jun 24, 2024 | 7.95 | 8.00 | 7.39 | 7.82 | 7.82 | -1.64% | 25,331 |
| Jun 21, 2024 | 7.77 | 8.04 | 7.66 | 7.95 | 7.95 | 1.27% | 49,101 |
| Jun 20, 2024 | 7.71 | 7.99 | 7.50 | 7.85 | 7.85 | 1.29% | 23,707 |
| Jun 18, 2024 | 8.28 | 8.50 | 7.75 | 7.75 | 7.75 | -6.40% | 31,316 |
| Jun 17, 2024 | 7.96 | 8.29 | 7.60 | 8.28 | 8.28 | 2.86% | 45,733 |
| Jun 14, 2024 | 8.51 | 8.51 | 7.88 | 8.05 | 8.05 | -4.17% | 32,530 |
| Jun 13, 2024 | 8.39 | 8.79 | 8.14 | 8.40 | 8.40 | -0.12% | 29,435 |