SNCR

Synchronoss Technologies, Inc. Historical Stock Prices

$45.64
*  
0.71
1.58%
Get SNCR Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading SNCR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45  45.71  44.56  45.64 353,098
05/27/2015 45 45.71 44.56 45.64 353,125
05/26/2015 45.66 45.66 44.62 44.93 252,364
05/22/2015 45.96 46.58 45.8567 45.93 206,064
05/21/2015 46.15 46.89 45.83 46.1 262,997
05/20/2015 46.99 47.071 46.04 46.1 192,913
05/19/2015 47 47.88 46.79 46.89 433,582
05/18/2015 46.03 47.22 45.82 46.75 299,612
05/15/2015 46.54 47.24 45.96 46.32 341,840
05/14/2015 45.75 47.18 45.729 46.8 414,841
05/13/2015 45.71 46.48 45.39 45.8 214,195
05/12/2015 45.3 45.92 44.83 45.77 257,312
05/11/2015 45.55 46.63 45.55 45.73 305,209
05/08/2015 45.01 46.39 45.01 45.75 559,544
05/07/2015 44.32 45.76 44.32 45.01 363,263
05/06/2015 44.77 44.99 43.89 44.61 433,054
05/05/2015 45.34 45.58 44.48 44.54 505,632
05/04/2015 45.6 46.18 45.1265 45.34 386,639
05/01/2015 46.04 46.99 45.43 45.82 550,425
04/30/2015 48.2 48.41 45.46 45.88 1,224,287
04/29/2015 50.12 51.85 48.6 48.9 1,132,739
04/28/2015 48.3 49.52 48.02 49.12 680,418
04/27/2015 51.59 51.885 48.02 48.3 989,353
04/24/2015 52.07 52.2348 51.18 51.48 421,922
04/23/2015 51.64 52.45 51.23 51.92 328,467
04/22/2015 51.88 52 51.0901 51.87 428,228
04/21/2015 50.7 52 50.5425 51.85 595,167
04/20/2015 49.87 50.7 49.51 50.29 459,900
04/17/2015 49.11 49.62 48.6222 49.39 370,584
04/16/2015 50.27 50.32 49.19 49.49 427,995
04/15/2015 50.15 50.55 49.84 50.31 345,697
04/14/2015 49.38 50.25 49.25 49.9 459,273
04/13/2015 49.41 49.9 49.29 49.37 283,007
04/10/2015 48.99 49.59 48.63 49.42 340,452
04/09/2015 48.24 49.06 47.7494 48.73 639,877
04/08/2015 47.91 48.68 47.53 48.4 477,859
04/07/2015 46.89 48.74 46.89 47.69 462,415
04/06/2015 47.17 47.68 46.63 46.79 664,402
04/02/2015 47.21 47.78 46.8425 47.35 381,670
04/01/2015 47.56 47.75 46.1213 47.3 305,006
03/31/2015 47.38 47.84 47.15 47.46 391,968
03/30/2015 47.44 48.31 47.031 47.4 423,449
03/27/2015 45.83 47 45.31 46.94 442,768
03/26/2015 45.86 46.2 44.5 45.76 472,306
03/25/2015 46.39 46.87 45.45 45.7 530,584
03/24/2015 46.54 46.79 45.85 46.21 312,334
03/23/2015 47.12 47.4799 46.45 46.65 330,496
03/20/2015 46.93 47.75 46.93 47.24 493,522
03/19/2015 46.92 47.41 46.11 46.6 269,146
03/18/2015 46.67 47.48 46.25 46.96 442,093
03/17/2015 47.76 47.76 46.25 46.95 553,297
03/16/2015 46.78 48.44 46.57 47.79 670,617
03/13/2015 45.46 46.34 45.12 46.26 638,878
03/12/2015 42.71 45.94 42.71 45.55 828,158
03/11/2015 43.01 43.21 41.51 42.62 731,503
03/10/2015 43.89 44.08 42.4801 42.89 412,420
03/09/2015 45.5 45.7 44.28 44.35 552,606
03/06/2015 44.63 45.53 44.57 45.35 573,968
03/05/2015 44.92 45.5 44.51 44.8 382,141
03/04/2015 44.35 45.3 43.93 45.01 650,294
03/03/2015 43.98 44.68 43.65 44.49 483,883
03/02/2015 44.26 44.34 43.07 44.06 729,159
02/27/2015 45.01 45.94 44.21 44.26 460,452
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?