Skip to main content
Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
9.61
-0.15 (-1.54%)
At close: Feb 21, 2025, 4:00 PM
9.73
+0.12 (1.25%)
After-hours: Feb 21, 2025, 4:00 PM EST

Synchronoss Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.759.989.619.619.61-1.54%32,468
Feb 20, 20259.679.859.679.769.760.83%27,701
Feb 19, 20259.9310.199.589.689.68-3.30%38,396
Feb 18, 202510.3010.329.9110.0110.01-3.56%35,240
Feb 14, 202510.4010.529.8110.3810.380.39%36,818
Feb 13, 20259.9110.449.5110.3410.344.76%47,364
Feb 12, 202510.2110.499.869.879.87-5.28%33,867
Feb 11, 202510.8010.8010.2110.4210.42-3.61%30,336
Feb 10, 202510.1010.9110.0410.8110.817.56%65,276
Feb 7, 202510.0910.139.7010.0510.051.21%34,296
Feb 6, 202510.1510.429.759.939.93-3.69%44,059
Feb 5, 20259.6710.369.5310.3110.316.18%43,000
Feb 4, 20259.549.899.419.719.711.78%21,148
Feb 3, 20259.459.709.029.549.54-3.44%51,961
Jan 31, 20259.9910.109.539.889.88-1.00%30,858
Jan 30, 20259.829.989.469.989.983.74%16,919
Jan 29, 20259.9610.069.429.629.62-2.63%33,690
Jan 28, 20259.8310.049.569.889.881.96%22,623
Jan 27, 20259.999.999.509.699.69-4.44%26,337
Jan 24, 202510.1710.409.7510.1410.14-0.69%34,795
Jan 23, 20259.4110.389.3110.2110.218.50%26,493
Jan 22, 20259.299.799.299.419.411.18%90,691
Jan 21, 202510.3610.489.259.309.30-8.55%110,266
Jan 17, 20259.2210.259.2210.1710.1710.91%88,002
Jan 16, 20259.129.178.749.179.171.55%49,477
Jan 15, 20259.059.108.669.039.035.00%89,017
Jan 14, 20258.839.118.468.608.60-0.92%74,629
Jan 13, 20258.408.718.408.688.683.33%53,219
Jan 10, 20258.668.798.408.408.40-4.33%76,502
Jan 8, 20258.858.948.618.788.78-1.35%53,937
Jan 7, 20258.829.048.638.908.902.53%45,703
Jan 6, 20259.259.478.528.688.68-5.34%108,190
Jan 3, 20259.459.458.939.179.17-3.58%59,268
Jan 2, 20259.649.879.099.519.51-0.94%82,593
Dec 31, 20249.159.629.009.609.603.56%59,215
Dec 30, 20249.259.338.909.279.27-84,527
Dec 27, 20249.009.318.909.279.273.11%39,904
Dec 26, 20249.209.208.908.998.99-2.49%28,040
Dec 24, 20249.349.349.109.229.22-1.28%8,367
Dec 23, 20249.229.508.959.349.34-0.21%21,696
Dec 20, 20248.909.458.909.369.365.17%75,616
Dec 19, 20248.919.038.508.908.900.23%57,566
Dec 18, 20249.449.498.888.888.88-4.93%68,623
Dec 17, 20249.9510.039.309.349.34-7.16%99,068
Dec 16, 202410.2710.399.9210.0610.06-2.14%34,456
Dec 13, 202410.4410.4510.0610.2810.280.69%81,471
Dec 12, 20249.9110.809.8410.2110.213.03%101,457
Dec 11, 202410.0110.129.639.919.91-0.90%28,670
Dec 10, 202410.3710.379.6310.0010.00-2.44%65,881
Dec 9, 20249.9410.389.7610.2510.253.12%52,535
Dec 6, 202410.0810.089.649.949.94-0.30%31,535
Dec 5, 20249.7210.259.729.979.971.12%46,957
Dec 4, 202410.0310.289.609.869.86-2.57%76,210
Dec 3, 202410.0510.719.6210.1210.12-0.10%89,699
Dec 2, 20249.7910.339.7210.1310.132.53%57,556
Nov 29, 20249.819.999.639.889.880.71%9,864
Nov 27, 20249.4010.039.409.819.814.25%75,058
Nov 26, 20249.549.909.049.419.41-1.57%78,395
Nov 25, 202410.5610.679.569.569.560.42%62,151
Nov 22, 20249.009.609.009.529.526.61%27,048
Nov 21, 20249.429.458.908.938.93-4.08%43,121
Nov 20, 20248.989.368.819.319.313.67%28,419
Nov 19, 20248.739.498.738.988.982.86%41,258
Nov 18, 20249.009.008.358.738.73-2.46%93,377
Nov 15, 20248.599.108.598.958.95-0.11%108,688
Nov 14, 20249.709.707.688.968.96-8.57%276,900
Nov 13, 202410.5611.009.609.809.80-11.47%220,592
Nov 12, 202411.8011.8010.6511.0711.07-4.65%85,613
Nov 11, 202411.3512.1811.2611.6111.612.20%202,109
Nov 8, 202411.1911.4511.0111.3611.360.80%59,330
Nov 7, 202411.2011.4611.1111.2711.271.71%36,784
Nov 6, 202410.8011.1710.5411.0811.084.53%70,825
Nov 5, 202410.2110.9310.2010.6010.603.92%90,166
Nov 4, 202410.7511.1310.1710.2010.20-6.34%184,113
Nov 1, 202410.8111.1310.7010.8910.891.11%66,058
Oct 31, 202411.2011.2410.4610.7710.77-3.41%109,625
Oct 30, 202411.3011.4211.0811.1511.15-1.24%56,720
Oct 29, 202411.0211.4410.8211.2911.291.35%41,370
Oct 28, 202410.6511.2610.6211.1411.144.90%42,353
Oct 25, 202411.0511.1510.5610.6210.62-3.89%46,738
Oct 24, 202410.6711.2910.5111.0511.054.15%67,326
Oct 23, 202411.0011.0510.4510.6110.61-3.55%59,098
Oct 22, 202410.9611.2710.8511.0011.00-0.81%111,384
Oct 21, 202411.7311.7310.8911.0911.09-5.13%72,259
Oct 18, 202411.7211.8311.3511.6911.69-0.43%58,360
Oct 17, 202411.9812.0611.7411.7411.74-3.14%41,089
Oct 16, 202411.8512.4211.7512.1212.121.42%100,608
Oct 15, 202412.3112.4411.9011.9511.95-2.21%52,806
Oct 14, 202412.6612.6712.0112.2212.22-4.31%101,462
Oct 11, 202413.0313.1112.4512.7712.77-1.69%50,952
Oct 10, 202411.8312.9911.7012.9912.998.89%99,207
Oct 9, 202412.9613.0511.8211.9311.93-8.30%214,472
Oct 8, 202413.7913.9013.0113.0113.01-5.79%88,105
Oct 7, 202413.6113.9613.5613.8113.812.30%83,978
Oct 4, 202413.5913.7413.0313.5013.501.35%59,065
Oct 3, 202413.1813.7213.1213.3213.320.15%40,536
Oct 2, 202413.9814.0912.8013.3013.30-5.67%194,873
Oct 1, 202415.2515.4613.8614.1014.10-5.27%116,094
Sep 30, 202414.1615.1214.1614.8914.895.49%197,016
Sep 27, 202413.4115.1313.2314.1114.115.14%598,843