Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
7.07
+0.16 (2.32%)
At close: Jun 6, 2025, 4:00 PM
7.35
+0.28 (3.96%)
After-hours: Jun 6, 2025, 7:18 PM EDT
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.93 | 7.25 | 6.89 | 7.07 | 7.07 | 2.32% | 52,346 |
| Jun 5, 2025 | 7.00 | 7.20 | 6.88 | 6.91 | 6.91 | -0.14% | 46,201 |
| Jun 4, 2025 | 6.97 | 7.19 | 6.88 | 6.92 | 6.92 | -1.14% | 42,603 |
| Jun 3, 2025 | 6.81 | 7.23 | 6.74 | 7.00 | 7.00 | 1.60% | 68,592 |
| Jun 2, 2025 | 6.83 | 7.34 | 6.83 | 6.89 | 6.89 | 0.73% | 135,509 |
| May 30, 2025 | 6.62 | 7.02 | 6.55 | 6.84 | 6.84 | 3.64% | 54,786 |
| May 29, 2025 | 6.78 | 6.96 | 6.42 | 6.60 | 6.60 | -2.65% | 68,018 |
| May 28, 2025 | 6.50 | 6.83 | 6.36 | 6.78 | 6.78 | 4.31% | 116,876 |
| May 27, 2025 | 6.51 | 6.70 | 6.31 | 6.50 | 6.50 | - | 109,838 |
| May 23, 2025 | 6.70 | 6.72 | 6.45 | 6.50 | 6.50 | -3.99% | 93,136 |
| May 22, 2025 | 6.74 | 6.91 | 6.58 | 6.77 | 6.77 | 0.30% | 66,559 |
| May 21, 2025 | 6.91 | 7.29 | 6.69 | 6.75 | 6.75 | -2.60% | 83,956 |
| May 20, 2025 | 6.90 | 7.25 | 6.86 | 6.93 | 6.93 | 0.43% | 78,770 |
| May 19, 2025 | 6.87 | 6.99 | 6.65 | 6.90 | 6.90 | -0.86% | 174,277 |
| May 16, 2025 | 7.19 | 7.27 | 6.96 | 6.96 | 6.96 | -3.33% | 66,119 |
| May 15, 2025 | 7.60 | 7.70 | 7.13 | 7.20 | 7.20 | -5.26% | 94,661 |
| May 14, 2025 | 7.36 | 7.73 | 7.25 | 7.60 | 7.60 | 2.15% | 70,044 |
| May 13, 2025 | 7.96 | 8.04 | 7.32 | 7.44 | 7.44 | -6.88% | 136,649 |
| May 12, 2025 | 8.25 | 8.84 | 7.89 | 7.99 | 7.99 | -2.20% | 140,449 |
| May 9, 2025 | 7.90 | 8.53 | 7.84 | 8.17 | 8.17 | 3.55% | 97,575 |
| May 8, 2025 | 8.37 | 8.45 | 7.69 | 7.89 | 7.89 | -4.01% | 191,999 |
| May 7, 2025 | 9.33 | 9.92 | 8.10 | 8.22 | 8.22 | -20.35% | 306,138 |
| May 6, 2025 | 10.11 | 10.38 | 9.58 | 10.32 | 10.32 | 1.98% | 70,119 |
| May 5, 2025 | 10.66 | 10.68 | 10.05 | 10.12 | 10.12 | -5.07% | 63,524 |
| May 2, 2025 | 10.17 | 11.13 | 10.12 | 10.66 | 10.66 | 6.49% | 88,685 |
| May 1, 2025 | 10.50 | 10.50 | 9.95 | 10.01 | 10.01 | -4.67% | 69,833 |
| Apr 30, 2025 | 10.28 | 10.59 | 9.94 | 10.50 | 10.50 | 0.57% | 80,021 |
| Apr 29, 2025 | 10.65 | 11.01 | 10.34 | 10.44 | 10.44 | -2.43% | 70,420 |
| Apr 28, 2025 | 11.20 | 11.20 | 10.51 | 10.70 | 10.70 | -4.21% | 58,434 |
| 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 |