Synchronoss Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	8.98	9.36	8.81	9.31	9.31	3.67%	28,419
Nov 19, 2024	8.73	9.49	8.73	8.98	8.98	2.86%	41,258
Nov 18, 2024	9.00	9.00	8.35	8.73	8.73	-2.46%	93,377
Nov 15, 2024	8.59	9.10	8.59	8.95	8.95	-0.11%	108,688
Nov 14, 2024	9.70	9.70	7.68	8.96	8.96	-8.57%	276,900
Nov 13, 2024	10.56	11.00	9.60	9.80	9.80	-11.47%	220,592
Nov 12, 2024	11.80	11.80	10.65	11.07	11.07	-4.65%	85,613
Nov 11, 2024	11.35	12.18	11.26	11.61	11.61	2.20%	202,109
Nov 8, 2024	11.19	11.45	11.01	11.36	11.36	0.80%	59,330
Nov 7, 2024	11.20	11.46	11.11	11.27	11.27	1.71%	36,784
Nov 6, 2024	10.80	11.17	10.54	11.08	11.08	4.53%	70,825
Nov 5, 2024	10.21	10.93	10.20	10.60	10.60	3.92%	90,166
Nov 4, 2024	10.75	11.13	10.17	10.20	10.20	-6.34%	184,113
Nov 1, 2024	10.81	11.13	10.70	10.89	10.89	1.11%	66,058
Oct 31, 2024	11.20	11.24	10.46	10.77	10.77	-3.41%	109,625
Oct 30, 2024	11.30	11.42	11.08	11.15	11.15	-1.24%	56,720
Oct 29, 2024	11.02	11.44	10.82	11.29	11.29	1.35%	41,370
Oct 28, 2024	10.65	11.26	10.62	11.14	11.14	4.90%	42,353
Oct 25, 2024	11.05	11.15	10.56	10.62	10.62	-3.89%	46,738
Oct 24, 2024	10.67	11.29	10.51	11.05	11.05	4.15%	67,326
Oct 23, 2024	11.00	11.05	10.45	10.61	10.61	-3.55%	59,098
Oct 22, 2024	10.96	11.27	10.85	11.00	11.00	-0.81%	111,384
Oct 21, 2024	11.73	11.73	10.89	11.09	11.09	-5.13%	72,259
Oct 18, 2024	11.72	11.83	11.35	11.69	11.69	-0.43%	58,360
Oct 17, 2024	11.98	12.06	11.74	11.74	11.74	-3.14%	41,089
Oct 16, 2024	11.85	12.42	11.75	12.12	12.12	1.42%	100,608
Oct 15, 2024	12.31	12.44	11.90	11.95	11.95	-2.21%	52,806
Oct 14, 2024	12.66	12.67	12.01	12.22	12.22	-4.31%	101,462
Oct 11, 2024	13.03	13.11	12.45	12.77	12.77	-1.69%	50,952
Oct 10, 2024	11.83	12.99	11.70	12.99	12.99	8.89%	99,207
Oct 9, 2024	12.96	13.05	11.82	11.93	11.93	-8.30%	214,472
Oct 8, 2024	13.79	13.90	13.01	13.01	13.01	-5.79%	88,105
Oct 7, 2024	13.61	13.96	13.56	13.81	13.81	2.30%	83,978
Oct 4, 2024	13.59	13.74	13.03	13.50	13.50	1.35%	59,065
Oct 3, 2024	13.18	13.72	13.12	13.32	13.32	0.15%	40,536
Oct 2, 2024	13.98	14.09	12.80	13.30	13.30	-5.67%	194,873
Oct 1, 2024	15.25	15.46	13.86	14.10	14.10	-5.27%	116,094
Sep 30, 2024	14.16	15.12	14.16	14.89	14.89	5.49%	197,016
Sep 27, 2024	13.41	15.13	13.23	14.11	14.11	5.14%	598,843
Sep 26, 2024	13.45	13.52	12.97	13.42	13.42	1.82%	66,908
Sep 25, 2024	12.90	13.51	12.81	13.18	13.18	0.46%	71,037
Sep 24, 2024	13.05	13.32	12.75	13.12	13.12	1.00%	83,282
Sep 23, 2024	13.39	13.58	12.85	12.99	12.99	-3.56%	98,792
Sep 20, 2024	12.73	13.77	12.73	13.47	13.47	5.98%	87,659
Sep 19, 2024	11.94	13.01	11.94	12.71	12.71	7.99%	113,172
Sep 18, 2024	12.53	12.91	11.71	11.77	11.77	-5.54%	115,254
Sep 17, 2024	12.76	13.14	12.32	12.46	12.46	-1.19%	98,379
Sep 16, 2024	13.35	13.56	12.51	12.61	12.61	-9.93%	165,185
Sep 13, 2024	13.70	14.65	13.41	14.00	14.00	2.41%	98,764
Sep 12, 2024	13.74	13.81	13.37	13.67	13.67	0.81%	56,418
Sep 11, 2024	13.99	13.99	13.46	13.56	13.56	-2.73%	57,766
Sep 10, 2024	13.63	13.94	13.20	13.94	13.94	2.05%	93,652
Sep 9, 2024	13.05	14.48	13.05	13.66	13.66	4.67%	189,292
Sep 6, 2024	14.03	14.18	12.78	13.05	13.05	-7.25%	118,639
Sep 5, 2024	14.18	14.84	13.78	14.07	14.07	-1.47%	222,137
Sep 4, 2024	14.77	14.95	13.71	14.28	14.28	-2.92%	151,786
Sep 3, 2024	14.81	15.00	13.77	14.71	14.71	-0.68%	343,968
Aug 30, 2024	14.25	15.45	14.25	14.81	14.81	4.08%	219,755
Aug 29, 2024	13.80	14.48	13.76	14.23	14.23	3.72%	219,746
Aug 28, 2024	13.72	14.25	13.43	13.72	13.72	-0.22%	165,168
Aug 27, 2024	12.66	14.00	12.63	13.75	13.75	7.17%	186,029
Aug 26, 2024	12.94	12.96	12.50	12.83	12.83	-0.16%	132,548
Aug 23, 2024	12.50	12.91	12.47	12.85	12.85	3.46%	74,910
Aug 22, 2024	12.66	12.78	12.38	12.42	12.42	-1.74%	54,381
Aug 21, 2024	12.61	12.84	12.55	12.64	12.64	0.32%	69,948
Aug 20, 2024	12.70	12.98	12.53	12.60	12.60	-1.33%	69,773
Aug 19, 2024	11.93	12.90	11.76	12.77	12.77	8.31%	171,941
Aug 16, 2024	11.95	12.09	11.66	11.79	11.79	-0.92%	64,274
Aug 15, 2024	12.16	12.16	11.54	11.90	11.90	0.59%	152,228
Aug 14, 2024	11.74	12.16	11.40	11.83	11.83	3.50%	167,164
Aug 13, 2024	11.39	11.59	11.06	11.43	11.43	1.60%	107,519
Aug 12, 2024	11.70	11.80	10.78	11.25	11.25	-2.17%	126,037
Aug 9, 2024	11.20	11.74	11.20	11.50	11.50	2.68%	107,247
Aug 8, 2024	10.04	11.35	9.87	11.20	11.20	14.87%	159,188
Aug 7, 2024	10.95	11.29	9.75	9.75	9.75	-3.85%	91,475
Aug 6, 2024	10.06	10.49	9.82	10.14	10.14	-0.39%	69,391
Aug 5, 2024	9.82	10.22	9.21	10.18	10.18	1.80%	50,498
Aug 2, 2024	9.90	10.27	9.42	10.00	10.00	-0.60%	54,537
Aug 1, 2024	10.32	10.41	9.92	10.06	10.06	-3.73%	30,476
Jul 31, 2024	10.19	10.54	10.00	10.45	10.45	5.24%	37,566
Jul 30, 2024	10.38	10.64	9.60	9.93	9.93	-4.34%	34,520
Jul 29, 2024	10.80	11.04	10.38	10.38	10.38	-2.99%	26,012
Jul 26, 2024	10.25	11.21	10.17	10.70	10.70	5.31%	48,434
Jul 25, 2024	10.01	10.44	9.85	10.16	10.16	1.50%	23,627
Jul 24, 2024	10.00	10.17	9.85	10.01	10.01	-	36,195
Jul 23, 2024	9.70	10.15	9.66	10.01	10.01	1.73%	12,913
Jul 22, 2024	9.46	9.85	9.45	9.84	9.84	3.91%	23,048
Jul 19, 2024	10.24	10.45	9.39	9.47	9.47	-8.24%	33,654
Jul 18, 2024	9.85	10.36	9.85	10.32	10.32	4.56%	18,265
Jul 17, 2024	9.93	9.99	9.57	9.87	9.87	1.54%	26,639
Jul 16, 2024	9.27	9.99	9.13	9.72	9.72	5.42%	29,015
Jul 15, 2024	9.20	10.03	9.14	9.22	9.22	-0.43%	47,356
Jul 12, 2024	9.33	9.62	9.26	9.26	9.26	0.87%	12,046
Jul 11, 2024	9.28	9.69	9.04	9.18	9.18	0.33%	27,177
Jul 10, 2024	9.60	9.69	8.81	9.15	9.15	-3.79%	37,156
Jul 9, 2024	10.48	10.62	9.32	9.51	9.51	-8.91%	47,137
Jul 8, 2024	10.26	10.81	10.12	10.44	10.44	2.15%	38,678
Jul 5, 2024	9.39	10.30	9.11	10.22	10.22	8.72%	108,168
Jul 3, 2024	9.25	9.50	9.25	9.40	9.40	1.51%	15,910
Jul 2, 2024	9.33	9.50	9.07	9.26	9.26	-0.86%	20,076