SYNC

Synacor, Inc. Common Stock Historical Stock Prices

$3.0501
*  
0.2301
8.16%
Get SYNC Alerts
*Delayed - data as of May 24, 2016 14:37 ET  -  Find a broker to begin trading SYNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNC 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

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

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.
14:37 2.82 3.10 2.74 3.0501 1,256,899
05/23/2016 2.94 3 2.7721 2.82 544,695
05/20/2016 3 3.05 2.94 2.96 355,572
05/19/2016 3.05 3.09 2.93 3.02 634,785
05/18/2016 2.98 3.12 2.98 3.02 578,268
05/17/2016 3.31 3.4 2.97 2.98 1,133,565
05/16/2016 3.17 3.34 3.16 3.27 880,478
05/13/2016 3.07 3.3 3.05 3.2 966,989
05/12/2016 3.46 3.56 3.15 3.26 2,039,985
05/11/2016 3.78 3.88 3.37 3.43 6,595,409
05/10/2016 3.13 3.38 2.7 3.22 2,682,831
05/09/2016 3.39 3.42 3.07 3.15 2,215,833
05/06/2016 3.46 3.68 3.22 3.45 6,668,820
05/05/2016 3.81 3.98 3.01 3.64 25,543,290
05/04/2016 1.36 1.42 1.36 1.41 199,305
05/03/2016 1.35 1.43 1.35 1.42 21,163
05/02/2016 1.42 1.42 1.35 1.35 39,793
04/29/2016 1.42 1.46 1.41 1.41 14,143
04/28/2016 1.45 1.46 1.38 1.41 18,353
04/27/2016 1.4899 1.4899 1.439 1.45 9,060
04/26/2016 1.45 1.47 1.4201 1.4499 20,121
04/25/2016 1.45 1.45 1.4 1.45 43,044
04/22/2016 1.45 1.45 1.38 1.38 3,274
04/21/2016 1.41 1.45 1.38 1.44 37,539
04/20/2016 1.41 1.43 1.39 1.43 7,667
04/19/2016 1.42 1.42 1.4 1.4 2,063
04/18/2016 1.44 1.48 1.41 1.41 50,314
04/15/2016 1.4 1.45 1.4 1.44 12,063
04/14/2016 1.4299 1.43 1.4001 1.42 5,522
04/13/2016 1.45 1.45 1.4 1.4 6,066
04/12/2016 1.401 1.45 1.4 1.43 6,448
04/11/2016 1.4 1.45 1.4 1.42 21,022
04/08/2016 1.4 1.43 1.38 1.42 23,213
04/07/2016 1.38 1.4 1.37 1.3999 8,413
04/06/2016 1.37 1.4 1.37 1.37 16,551
04/05/2016 1.34 1.405 1.34 1.3899 18,620
04/04/2016 1.35 1.42 1.34 1.35 12,533
04/01/2016 1.4 1.46 1.33 1.38 36,263
03/31/2016 1.42 1.45 1.4 1.4 26,049
03/30/2016 1.44 1.48 1.42 1.45 14,736
03/29/2016 1.4 1.48 1.38 1.44 35,960
03/28/2016 1.38 1.49 1.38 1.4 36,672
03/24/2016 1.45 1.51 1.38 1.4299 59,951
03/23/2016 1.46 1.5 1.38 1.45 87,229
03/22/2016 1.48 1.58 1.39 1.47 70,939
03/21/2016 1.6983 1.7399 1.42 1.539 231,062
03/18/2016 1.69 1.74 1.67 1.7 55,966
03/17/2016 1.89 1.95 1.625 1.7 155,607
03/16/2016 1.83 1.89 1.82 1.86 93,482
03/15/2016 1.75 1.86 1.7365 1.84 87,471
03/14/2016 1.73 1.75 1.71 1.75 21,210
03/11/2016 1.75 1.75 1.72 1.75 28,754
03/10/2016 1.72 1.7699 1.6763 1.72 27,242
03/09/2016 1.74 1.77 1.71 1.74 33,588
03/08/2016 1.76 1.78 1.7 1.7 35,008
03/07/2016 1.77 1.8 1.73 1.73 41,234
03/04/2016 1.76 1.82 1.753 1.8 23,322
03/03/2016 1.7699 1.8 1.71 1.71 71,862
03/02/2016 1.75 1.8 1.75 1.7884 20,846
03/01/2016 1.77 1.8 1.77 1.78 16,724
02/29/2016 1.82 1.82 1.75 1.77 14,976
02/26/2016 1.8 1.8 1.694 1.79 28,442
02/25/2016 1.75 1.8 1.72 1.79 20,931
02/24/2016 1.7 1.77 1.65 1.74 11,065
02/23/2016 1.71 1.77 1.66 1.67 22,716
*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?