SNCR

Historical Stock Prices

$51.48
*  
0.44
0.85%
Get SNCR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
02/26/2015 44.65 45.64 44.23 45.14 410,321
02/25/2015 44.52 45.23 44.24 44.85 398,831
02/24/2015 43.55 44.58 43.55 44.49 320,760
02/23/2015 44.81 44.836 43.06 43.55 486,363
02/20/2015 45.2 45.25 44.13 44.81 317,686
02/19/2015 43.93 45.39 43.81 45.06 332,729
02/18/2015 43.45 44.4 43.33 44.17 342,321
02/17/2015 42.68 43.82 42.68 43.54 560,655
02/13/2015 42.94 43.99 42.6 43.89 344,675
02/12/2015 42.74 43.34 42.5 42.83 460,410
02/11/2015 41.71 43.31 41.701 42.54 448,907
02/10/2015 41.68 42.65 41.68 42.5 457,492
02/09/2015 43.26 43.74 41.26 41.37 732,834
02/06/2015 45.13 45.18 43.37 43.85 968,221
02/05/2015 51.26 51.39 42.64 43.82 2,699,900
02/04/2015 46.29 47.87 45.548 47.07 1,222,963
02/03/2015 43.25 45.19 42.622 45.14 761,098
02/02/2015 42.5 43.51 41.15 43.45 415,297
01/30/2015 43.61 43.99 42.38 42.47 427,811
01/29/2015 42.88 44.13 42.18 43.88 417,322
01/28/2015 43.18 43.69 41.32 42.75 632,222
01/27/2015 43.03 43.28 42.08 42.4 426,395
01/26/2015 43.28 44.01 42.74 43.85 290,060
*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?