Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
11.20
+0.28 (2.56%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.87 | 11.41 | 10.77 | 11.17 | 11.17 | 2.29% | 86,418 |
| Apr 24, 2025 | 10.60 | 10.94 | 10.44 | 10.92 | 10.92 | 3.90% | 32,790 |
| Apr 23, 2025 | 10.97 | 11.04 | 10.27 | 10.51 | 10.51 | -0.19% | 38,839 |
| Apr 22, 2025 | 10.45 | 10.88 | 10.10 | 10.53 | 10.53 | 1.74% | 86,143 |
| Apr 21, 2025 | 9.57 | 10.45 | 9.57 | 10.35 | 10.35 | 6.05% | 118,070 |
| Apr 17, 2025 | 9.99 | 10.15 | 9.46 | 9.76 | 9.76 | -0.51% | 78,731 |
| Apr 16, 2025 | 9.92 | 10.36 | 9.60 | 9.81 | 9.81 | -3.06% | 69,109 |
| Apr 15, 2025 | 10.39 | 10.56 | 9.90 | 10.12 | 10.12 | -2.88% | 59,740 |
| Apr 14, 2025 | 10.02 | 10.68 | 9.89 | 10.42 | 10.42 | 6.00% | 69,267 |
| Apr 11, 2025 | 9.67 | 10.23 | 9.47 | 9.83 | 9.83 | 0.92% | 60,902 |
| Apr 10, 2025 | 10.42 | 10.42 | 9.25 | 9.74 | 9.74 | -9.06% | 68,056 |
| Apr 9, 2025 | 9.03 | 10.88 | 8.54 | 10.71 | 10.71 | 17.69% | 102,932 |
| Apr 8, 2025 | 9.60 | 10.05 | 8.91 | 9.10 | 9.10 | -5.11% | 45,363 |
| Apr 7, 2025 | 9.16 | 10.43 | 9.03 | 9.59 | 9.59 | -2.54% | 98,427 |
| Apr 4, 2025 | 10.48 | 10.60 | 9.25 | 9.84 | 9.84 | -10.55% | 160,376 |
| Apr 3, 2025 | 10.79 | 11.08 | 9.69 | 11.00 | 11.00 | -3.85% | 99,536 |
| Apr 2, 2025 | 10.92 | 11.55 | 10.85 | 11.44 | 11.44 | 2.79% | 74,785 |
| Apr 1, 2025 | 10.84 | 11.39 | 10.55 | 11.13 | 11.13 | 2.20% | 84,620 |
| Mar 31, 2025 | 11.52 | 11.52 | 10.59 | 10.89 | 10.89 | -6.44% | 89,784 |
| Mar 28, 2025 | 11.70 | 11.91 | 11.15 | 11.64 | 11.64 | -0.68% | 90,245 |
| Mar 27, 2025 | 12.01 | 12.19 | 11.64 | 11.72 | 11.72 | -2.33% | 164,627 |
| Mar 26, 2025 | 12.18 | 12.18 | 11.65 | 12.00 | 12.00 | -1.88% | 102,478 |
| Mar 25, 2025 | 12.06 | 12.64 | 11.74 | 12.23 | 12.23 | 1.75% | 103,344 |
| Mar 24, 2025 | 12.66 | 12.85 | 11.74 | 12.02 | 12.02 | -3.99% | 196,354 |
| Mar 21, 2025 | 12.17 | 12.78 | 12.17 | 12.52 | 12.52 | 2.88% | 155,490 |
| Mar 20, 2025 | 12.08 | 12.24 | 11.99 | 12.17 | 12.17 | 0.58% | 162,305 |
| Mar 19, 2025 | 12.20 | 12.45 | 11.65 | 12.10 | 12.10 | -1.71% | 100,363 |
| Mar 18, 2025 | 12.42 | 12.49 | 11.71 | 12.31 | 12.31 | 0.65% | 207,989 |
| Mar 17, 2025 | 11.05 | 12.47 | 11.05 | 12.23 | 12.23 | 12.30% | 323,350 |
| Mar 14, 2025 | 10.26 | 11.00 | 10.26 | 10.89 | 10.89 | 6.45% | 191,996 |
| Mar 13, 2025 | 9.95 | 10.54 | 9.59 | 10.23 | 10.23 | 2.51% | 177,751 |
| Mar 12, 2025 | 8.98 | 10.50 | 8.50 | 9.98 | 9.98 | 39.97% | 438,391 |
| Mar 11, 2025 | 7.75 | 8.75 | 7.13 | 7.13 | 7.13 | -8.00% | 106,123 |
| Mar 10, 2025 | 8.35 | 8.49 | 7.60 | 7.75 | 7.75 | -7.19% | 73,874 |
| Mar 7, 2025 | 8.46 | 8.67 | 8.19 | 8.35 | 8.35 | -1.30% | 14,648 |
| Mar 6, 2025 | 8.65 | 8.90 | 8.46 | 8.46 | 8.46 | -2.31% | 15,184 |
| Mar 5, 2025 | 8.55 | 8.77 | 8.38 | 8.66 | 8.66 | 1.88% | 9,276 |
| Mar 4, 2025 | 8.61 | 8.75 | 8.42 | 8.50 | 8.50 | -3.63% | 33,199 |
| Mar 3, 2025 | 8.95 | 9.34 | 8.82 | 8.82 | 8.82 | -1.89% | 53,632 |
| Feb 28, 2025 | 9.01 | 9.12 | 8.72 | 8.99 | 8.99 | -1.75% | 42,748 |
| Feb 27, 2025 | 9.28 | 9.30 | 8.99 | 9.15 | 9.15 | -1.40% | 31,826 |
| Feb 26, 2025 | 9.31 | 9.38 | 9.22 | 9.28 | 9.28 | -0.22% | 36,864 |
| Feb 25, 2025 | 9.44 | 9.44 | 9.20 | 9.30 | 9.30 | -2.11% | 15,989 |
| Feb 24, 2025 | 9.60 | 9.79 | 9.23 | 9.50 | 9.50 | -1.14% | 34,450 |
| Feb 21, 2025 | 9.75 | 9.98 | 9.61 | 9.61 | 9.61 | -1.54% | 32,468 |
| Feb 20, 2025 | 9.67 | 9.85 | 9.67 | 9.76 | 9.76 | 0.83% | 27,701 |
| Feb 19, 2025 | 9.93 | 10.19 | 9.58 | 9.68 | 9.68 | -3.30% | 38,396 |
| Feb 18, 2025 | 10.30 | 10.32 | 9.91 | 10.01 | 10.01 | -3.56% | 35,240 |
| Feb 14, 2025 | 10.40 | 10.52 | 9.81 | 10.38 | 10.38 | 0.39% | 36,818 |
| Feb 13, 2025 | 9.91 | 10.44 | 9.51 | 10.34 | 10.34 | 4.76% | 47,364 |