Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
5.52
+0.22 (4.15%)
Oct 16, 2025, 1:45 PM EDT - Market open
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.40 | 5.80 | 5.30 | 5.53 | - | 4.34% | 74,232 |
| Oct 15, 2025 | 5.32 | 5.45 | 5.24 | 5.30 | 5.30 | 0.76% | 33,548 |
| Oct 14, 2025 | 5.29 | 5.40 | 5.20 | 5.26 | 5.26 | -1.87% | 50,977 |
| Oct 13, 2025 | 5.31 | 5.42 | 5.26 | 5.36 | 5.36 | 0.94% | 55,522 |
| Oct 10, 2025 | 5.59 | 5.59 | 5.31 | 5.31 | 5.31 | -5.01% | 66,670 |
| Oct 9, 2025 | 5.66 | 5.67 | 5.51 | 5.59 | 5.59 | -1.24% | 47,949 |
| Oct 8, 2025 | 5.61 | 5.73 | 5.42 | 5.66 | 5.66 | 1.80% | 88,811 |
| Oct 7, 2025 | 5.81 | 5.81 | 5.52 | 5.56 | 5.56 | -3.14% | 34,975 |
| Oct 6, 2025 | 5.89 | 5.92 | 5.65 | 5.74 | 5.74 | -2.55% | 37,601 |
| Oct 3, 2025 | 5.90 | 6.00 | 5.85 | 5.89 | 5.89 | 0.34% | 26,631 |
| Oct 2, 2025 | 5.81 | 5.98 | 5.60 | 5.87 | 5.87 | 1.03% | 41,318 |
| Oct 1, 2025 | 6.10 | 6.10 | 5.80 | 5.81 | 5.81 | -4.44% | 51,962 |
| Sep 30, 2025 | 6.12 | 6.47 | 5.95 | 6.08 | 6.08 | -2.09% | 45,370 |
| Sep 29, 2025 | 6.42 | 6.55 | 6.21 | 6.21 | 6.21 | -2.97% | 31,289 |
| Sep 26, 2025 | 6.37 | 6.56 | 6.35 | 6.40 | 6.40 | -0.62% | 25,042 |
| Sep 25, 2025 | 6.65 | 6.75 | 6.38 | 6.44 | 6.44 | -2.87% | 24,209 |
| Sep 24, 2025 | 6.65 | 6.71 | 6.55 | 6.63 | 6.63 | 0.23% | 57,774 |
| Sep 23, 2025 | 6.63 | 6.80 | 6.56 | 6.62 | 6.62 | -0.38% | 45,879 |
| Sep 22, 2025 | 6.43 | 6.70 | 6.32 | 6.64 | 6.64 | 3.43% | 41,924 |
| Sep 19, 2025 | 6.57 | 6.83 | 6.29 | 6.42 | 6.42 | -1.98% | 147,139 |
| Sep 18, 2025 | 6.26 | 6.62 | 5.92 | 6.55 | 6.55 | 5.65% | 91,510 |
| Sep 17, 2025 | 6.05 | 6.38 | 6.00 | 6.20 | 6.20 | 3.51% | 113,137 |
| Sep 16, 2025 | 6.04 | 6.15 | 5.92 | 5.99 | 5.99 | -0.83% | 54,332 |
| Sep 15, 2025 | 5.89 | 6.27 | 5.85 | 6.04 | 6.04 | 3.78% | 82,192 |
| Sep 12, 2025 | 5.77 | 5.84 | 5.62 | 5.82 | 5.82 | 0.17% | 43,628 |
| Sep 11, 2025 | 5.50 | 5.89 | 5.47 | 5.81 | 5.81 | 6.41% | 49,684 |
| Sep 10, 2025 | 5.73 | 5.80 | 5.41 | 5.46 | 5.46 | -4.04% | 38,634 |
| Sep 9, 2025 | 5.83 | 5.83 | 5.57 | 5.69 | 5.69 | 0.35% | 35,844 |
| Sep 8, 2025 | 5.40 | 5.71 | 5.28 | 5.67 | 5.67 | 5.59% | 121,686 |
| Sep 5, 2025 | 5.45 | 5.51 | 5.25 | 5.37 | 5.37 | -1.83% | 56,693 |
| Sep 4, 2025 | 5.63 | 5.69 | 5.33 | 5.47 | 5.47 | -3.53% | 87,631 |
| Sep 3, 2025 | 5.77 | 5.80 | 5.62 | 5.67 | 5.67 | -2.07% | 56,731 |
| Sep 2, 2025 | 5.98 | 6.02 | 5.78 | 5.79 | 5.79 | -3.82% | 53,680 |
| Aug 29, 2025 | 6.09 | 6.14 | 5.88 | 6.02 | 6.02 | -1.31% | 65,504 |
| Aug 28, 2025 | 6.26 | 6.28 | 6.07 | 6.10 | 6.10 | -0.49% | 54,769 |
| Aug 27, 2025 | 6.12 | 6.26 | 6.12 | 6.13 | 6.13 | -0.49% | 48,998 |
| Aug 26, 2025 | 6.20 | 6.31 | 6.11 | 6.16 | 6.16 | - | 46,588 |
| Aug 25, 2025 | 6.52 | 6.57 | 6.12 | 6.16 | 6.16 | -6.81% | 74,866 |
| Aug 22, 2025 | 6.20 | 6.64 | 6.20 | 6.61 | 6.61 | 6.96% | 87,488 |
| Aug 21, 2025 | 6.09 | 6.33 | 6.01 | 6.18 | 6.18 | 1.48% | 59,802 |
| Aug 20, 2025 | 6.12 | 6.19 | 6.01 | 6.09 | 6.09 | -0.49% | 90,778 |
| Aug 19, 2025 | 6.18 | 6.38 | 6.08 | 6.12 | 6.12 | -1.29% | 48,003 |
| Aug 18, 2025 | 6.39 | 6.55 | 6.05 | 6.20 | 6.20 | -3.43% | 114,330 |
| Aug 15, 2025 | 6.65 | 6.65 | 6.38 | 6.42 | 6.42 | -2.58% | 50,340 |
| Aug 14, 2025 | 6.96 | 7.09 | 6.57 | 6.59 | 6.59 | -7.05% | 76,757 |
| Aug 13, 2025 | 6.90 | 7.23 | 6.90 | 7.09 | 7.09 | 5.66% | 91,527 |
| Aug 12, 2025 | 7.41 | 7.42 | 6.35 | 6.71 | 6.71 | -11.59% | 150,109 |
| Aug 11, 2025 | 7.84 | 7.97 | 7.46 | 7.59 | 7.59 | -2.94% | 67,599 |
| Aug 8, 2025 | 7.57 | 8.16 | 7.57 | 7.82 | 7.82 | 3.30% | 66,692 |
| Aug 7, 2025 | 7.48 | 7.67 | 7.36 | 7.57 | 7.57 | 2.30% | 35,278 |