Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
5.67
-0.12 (-2.07%)
Sep 3, 2025, 4:00 PM - Market closed
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 7.49 | 7.58 | 7.28 | 7.40 | 7.40 | -0.40% | 24,480 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.31 | 7.43 | 7.43 | -2.24% | 40,921 |
| Aug 4, 2025 | 7.19 | 7.66 | 7.19 | 7.60 | 7.60 | 6.00% | 47,676 |
| Aug 1, 2025 | 7.26 | 7.32 | 7.05 | 7.17 | 7.17 | -2.05% | 105,063 |
| Jul 31, 2025 | 7.76 | 7.82 | 7.26 | 7.32 | 7.32 | -6.03% | 93,193 |
| Jul 30, 2025 | 7.88 | 8.05 | 7.65 | 7.79 | 7.79 | -1.14% | 72,976 |
| Jul 29, 2025 | 8.25 | 8.34 | 7.87 | 7.88 | 7.88 | -4.14% | 70,115 |
| Jul 28, 2025 | 8.49 | 8.62 | 8.20 | 8.22 | 8.22 | -2.72% | 61,157 |
| Jul 25, 2025 | 8.25 | 8.66 | 8.25 | 8.45 | 8.45 | 2.42% | 156,378 |
| Jul 24, 2025 | 9.00 | 9.30 | 8.00 | 8.25 | 8.25 | 9.85% | 397,602 |
| Jul 23, 2025 | 7.53 | 7.54 | 7.22 | 7.51 | 7.51 | 1.35% | 80,529 |
| Jul 22, 2025 | 7.38 | 7.62 | 7.23 | 7.41 | 7.41 | 0.14% | 91,412 |
| Jul 21, 2025 | 7.29 | 7.49 | 7.19 | 7.40 | 7.40 | 2.07% | 55,305 |
| Jul 18, 2025 | 7.42 | 7.50 | 7.09 | 7.25 | 7.25 | -2.29% | 56,268 |
| Jul 17, 2025 | 7.33 | 7.67 | 7.19 | 7.42 | 7.42 | 0.41% | 73,451 |
| Jul 16, 2025 | 7.32 | 7.44 | 7.03 | 7.39 | 7.39 | 2.28% | 87,279 |
| Jul 15, 2025 | 7.52 | 7.52 | 7.20 | 7.23 | 7.23 | -3.92% | 50,071 |
| Jul 14, 2025 | 7.57 | 7.81 | 7.42 | 7.52 | 7.52 | -0.66% | 60,316 |
| Jul 11, 2025 | 7.90 | 7.95 | 7.53 | 7.57 | 7.57 | -4.42% | 85,803 |
| Jul 10, 2025 | 7.51 | 7.98 | 7.45 | 7.92 | 7.92 | 5.46% | 84,599 |
| Jul 9, 2025 | 7.89 | 7.96 | 7.43 | 7.51 | 7.51 | -3.84% | 54,114 |
| Jul 8, 2025 | 7.25 | 7.97 | 7.16 | 7.81 | 7.81 | 6.84% | 83,591 |
| Jul 7, 2025 | 7.34 | 7.37 | 7.10 | 7.31 | 7.31 | -0.68% | 88,696 |
| Jul 3, 2025 | 7.63 | 7.63 | 7.25 | 7.36 | 7.36 | -3.29% | 36,140 |
| Jul 2, 2025 | 7.50 | 7.67 | 7.23 | 7.61 | 7.61 | 2.15% | 99,319 |
| Jul 1, 2025 | 6.92 | 7.49 | 6.87 | 7.45 | 7.45 | 8.76% | 138,355 |
| Jun 30, 2025 | 6.75 | 7.19 | 6.69 | 6.85 | 6.85 | 3.95% | 183,813 |
| Jun 27, 2025 | 6.42 | 6.79 | 6.36 | 6.59 | 6.59 | 4.44% | 1,350,225 |
| Jun 26, 2025 | 6.16 | 6.53 | 6.15 | 6.31 | 6.31 | 2.94% | 72,037 |
| Jun 25, 2025 | 6.13 | 6.30 | 6.03 | 6.13 | 6.13 | -0.16% | 46,160 |
| Jun 24, 2025 | 6.02 | 6.26 | 6.02 | 6.14 | 6.14 | 2.33% | 68,160 |