Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
11.64
-0.08 (-0.68%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 10.21 | 10.49 | 9.86 | 9.87 | 9.87 | -5.28% | 33,867 |
| Feb 11, 2025 | 10.80 | 10.80 | 10.21 | 10.42 | 10.42 | -3.61% | 30,336 |
| Feb 10, 2025 | 10.10 | 10.91 | 10.04 | 10.81 | 10.81 | 7.56% | 65,276 |
| Feb 7, 2025 | 10.09 | 10.13 | 9.70 | 10.05 | 10.05 | 1.21% | 34,296 |
| Feb 6, 2025 | 10.15 | 10.42 | 9.75 | 9.93 | 9.93 | -3.69% | 44,059 |
| Feb 5, 2025 | 9.67 | 10.36 | 9.53 | 10.31 | 10.31 | 6.18% | 43,000 |
| Feb 4, 2025 | 9.54 | 9.89 | 9.41 | 9.71 | 9.71 | 1.78% | 21,148 |
| Feb 3, 2025 | 9.45 | 9.70 | 9.02 | 9.54 | 9.54 | -3.44% | 51,961 |
| Jan 31, 2025 | 9.99 | 10.10 | 9.53 | 9.88 | 9.88 | -1.00% | 30,858 |
| Jan 30, 2025 | 9.82 | 9.98 | 9.46 | 9.98 | 9.98 | 3.74% | 16,919 |
| Jan 29, 2025 | 9.96 | 10.06 | 9.42 | 9.62 | 9.62 | -2.63% | 33,690 |
| Jan 28, 2025 | 9.83 | 10.04 | 9.56 | 9.88 | 9.88 | 1.96% | 22,623 |
| Jan 27, 2025 | 9.99 | 9.99 | 9.50 | 9.69 | 9.69 | -4.44% | 26,337 |
| Jan 24, 2025 | 10.17 | 10.40 | 9.75 | 10.14 | 10.14 | -0.69% | 34,795 |
| Jan 23, 2025 | 9.41 | 10.38 | 9.31 | 10.21 | 10.21 | 8.50% | 26,493 |
| Jan 22, 2025 | 9.29 | 9.79 | 9.29 | 9.41 | 9.41 | 1.18% | 90,691 |
| Jan 21, 2025 | 10.36 | 10.48 | 9.25 | 9.30 | 9.30 | -8.55% | 110,266 |
| Jan 17, 2025 | 9.22 | 10.25 | 9.22 | 10.17 | 10.17 | 10.91% | 88,002 |
| Jan 16, 2025 | 9.12 | 9.17 | 8.74 | 9.17 | 9.17 | 1.55% | 49,477 |