Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
6.00
+0.18 (3.09%)
At close: Sep 15, 2025, 4:00 PM EDT
6.04
+0.04 (0.67%)
After-hours: Sep 15, 2025, 4:11 PM EDT

Synchronoss Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20255.896.275.856.046.043.78%82,192
Sep 12, 20255.775.845.625.825.820.17%43,628
Sep 11, 20255.505.895.475.815.816.41%49,684
Sep 10, 20255.735.805.415.465.46-4.04%38,634
Sep 9, 20255.835.835.575.695.690.35%35,844
Sep 8, 20255.405.715.285.675.675.59%121,686
Sep 5, 20255.455.515.255.375.37-1.83%56,693
Sep 4, 20255.635.695.335.475.47-3.53%87,631
Sep 3, 20255.775.805.625.675.67-2.07%56,731
Sep 2, 20255.986.025.785.795.79-3.82%53,680
Aug 29, 20256.096.145.886.026.02-1.31%65,504
Aug 28, 20256.266.286.076.106.10-0.49%54,769
Aug 27, 20256.126.266.126.136.13-0.49%48,998
Aug 26, 20256.206.316.116.166.16-46,588
Aug 25, 20256.526.576.126.166.16-6.81%74,866
Aug 22, 20256.206.646.206.616.616.96%87,488
Aug 21, 20256.096.336.016.186.181.48%59,802
Aug 20, 20256.126.196.016.096.09-0.49%90,778
Aug 19, 20256.186.386.086.126.12-1.29%48,003
Aug 18, 20256.396.556.056.206.20-3.43%114,330
Aug 15, 20256.656.656.386.426.42-2.58%50,340
Aug 14, 20256.967.096.576.596.59-7.05%76,757
Aug 13, 20256.907.236.907.097.095.66%91,527
Aug 12, 20257.417.426.356.716.71-11.59%150,109
Aug 11, 20257.847.977.467.597.59-2.94%67,599
Aug 8, 20257.578.167.577.827.823.30%66,692
Aug 7, 20257.487.677.367.577.572.30%35,278
Aug 6, 20257.497.587.287.407.40-0.40%24,480
Aug 5, 20257.607.607.317.437.43-2.24%40,921
Aug 4, 20257.197.667.197.607.606.00%47,676
Aug 1, 20257.267.327.057.177.17-2.05%105,063
Jul 31, 20257.767.827.267.327.32-6.03%93,193
Jul 30, 20257.888.057.657.797.79-1.14%72,976
Jul 29, 20258.258.347.877.887.88-4.14%70,115
Jul 28, 20258.498.628.208.228.22-2.72%61,157
Jul 25, 20258.258.668.258.458.452.42%156,378
Jul 24, 20259.009.308.008.258.259.85%397,602
Jul 23, 20257.537.547.227.517.511.35%80,529
Jul 22, 20257.387.627.237.417.410.14%91,412
Jul 21, 20257.297.497.197.407.402.07%55,305
Jul 18, 20257.427.507.097.257.25-2.29%56,268
Jul 17, 20257.337.677.197.427.420.41%73,451
Jul 16, 20257.327.447.037.397.392.28%87,279
Jul 15, 20257.527.527.207.237.23-3.92%50,071
Jul 14, 20257.577.817.427.527.52-0.66%60,316
Jul 11, 20257.907.957.537.577.57-4.42%85,803
Jul 10, 20257.517.987.457.927.925.46%84,599
Jul 9, 20257.897.967.437.517.51-3.84%54,114
Jul 8, 20257.257.977.167.817.816.84%83,591
Jul 7, 20257.347.377.107.317.31-0.68%88,696