SNCR

Synchronoss Technologies, Inc. Historical Stock Prices

$33.28
*  
0.33
1%
Get SNCR Alerts
*Delayed - data as of Jul. 11, 2014 11:02 ET  -  Find a broker to begin trading SNCR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SNCR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
11:02  32.99  33.391  32.97  33.28 56,807
07/10/2014 32.26 33.56 32.26 32.95 252,809
07/09/2014 33.11 34.11 32.87 33.25 298,542
07/08/2014 34.55 34.57 32.58 33.11 594,473
07/07/2014 35.47 35.47 34.54 34.56 214,656
07/03/2014 35.45 35.84 35.31 35.68 103,480
07/02/2014 35.38 36.23 34.86 35.35 303,855
07/01/2014 35.11 35.95 34.47 35.45 383,189
06/30/2014 33.73 35.06 33.56 34.96 472,125
06/27/2014 34.01 34.65 33.8 33.8 1,039,858
06/26/2014 34.47 34.47 33.68 34.15 205,242
06/25/2014 33.9 34.43 33.81 34.42 267,165
06/24/2014 34.77 35.57 34 34.02 450,338
06/23/2014 34.58 34.96 34.185 34.73 247,593
06/20/2014 34.34 34.66 33.79 34.52 298,648
06/19/2014 34.7 34.7 33.7604 34.34 210,346
06/18/2014 34.42 34.72 33.67 34.54 285,795
06/17/2014 33.92 35.13 33.67 34.54 351,554
06/16/2014 33.24 34.48 33.03 34.02 443,078
06/13/2014 32.89 33.5 32.36 33.35 207,289
06/12/2014 32.68 33.48 32.27 32.91 294,362
06/11/2014 32.45 33.4 31.9301 32.66 440,157
06/10/2014 32.15 32.78 31.84 32.75 203,165
06/09/2014 31.9 32.56 31.5 32.32 136,128
06/06/2014 31.83 32.25 31.7501 31.97 249,335
06/05/2014 31.16 31.74 30.76 31.58 189,423
06/04/2014 30.73 31.15 30.35 31.01 181,012
06/03/2014 30.45 31.06 30.345 30.93 371,722
06/02/2014 31.67 31.67 30.19 30.53 533,156
05/30/2014 32.17 32.24 31.37 31.75 224,264
05/29/2014 31.91 32.13 31.75 32.02 177,886
05/28/2014 31.88 31.92 31.01 31.64 294,013
05/27/2014 31.7 32.18 31.55 32.11 251,381
05/23/2014 30.91 31.57 30.62 31.53 183,671
05/22/2014 30.5 31.119 30.11 30.91 190,766
05/21/2014 30.25 30.7997 30.01 30.48 243,146
05/20/2014 30.64 30.812 29.84 30.11 281,589
05/19/2014 30.53 31.14 30.13 30.74 186,879
05/16/2014 30.04 30.4999 29.59 30.26 188,710
05/15/2014 29.57 30.45 29.04 30.21 475,106
05/14/2014 29.66 29.9999 29.19 29.69 511,265
05/13/2014 30.42 30.47 29.38 29.89 439,013
05/12/2014 29.42 30.57 29.38 30.41 325,556
05/09/2014 28.79 29.62 28.6 29.33 226,248
05/08/2014 28.56 29.51 28.1901 28.87 387,860
05/07/2014 28.69 29.06 27.78 28.61 551,611
05/06/2014 29.93 30.22 28.51 28.65 651,125
05/05/2014 30.57 30.58 29.91 30.18 473,659
05/02/2014 31.11 31.2165 30.38 30.96 413,742
05/01/2014 31.29 31.68 29.8 30.96 815,639
04/30/2014 30 31.2265 27.87 30.44 1,422,038
04/29/2014 29.21 29.29 28.62 28.84 773,046
04/28/2014 30.13 31.11 28.51 29 941,630
04/25/2014 31.75 32.2 29.72 29.87 852,938
04/24/2014 32.48 32.99 31.62 31.9 304,553
04/23/2014 32.61 32.78 31.93 32.24 329,256
04/22/2014 32.18 33.39 31.43 32.82 356,583
04/21/2014 32.02 32.06 31.43 32.03 184,469
04/17/2014 31.11 32.23 30.556 32.05 350,482
04/16/2014 31.11 31.45 30.35 31.25 288,570
04/15/2014 30.53 31.27 29.81 30.99 329,301
04/14/2014 30.87 31.06 29.91 30.44 467,054
04/11/2014 31.33 31.86 30.55 30.92 262,880
04/10/2014 33.03 33.05 31.49 31.71 305,045
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?