SYNC

Synacor, Inc. Historical Stock Prices

$2.19
*  
0.11
4.78%
Get SYNC Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading SYNC 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.32  2.32  2.19  2.19 51,111
03/04/2015 2.32 2.32 2.19 2.19 51,111
03/03/2015 2.16 2.3 2.07 2.3 139,020
03/02/2015 2.13 2.2 2.12 2.19 70,488
02/27/2015 2.12 2.28 2.12 2.22 110,918
02/26/2015 2.44 2.44 2.12 2.16 211,472
02/25/2015 2.12 2.38 2.12 2.33 243,211
02/24/2015 2.16 2.26 2.11 2.13 124,706
02/23/2015 2.23 2.28 2.15 2.16 97,905
02/20/2015 2.16 2.25 2.14 2.2 59,670
02/19/2015 2.15 2.22 2.11 2.16 71,804
02/18/2015 2.08 2.14 2.08 2.12 45,401
02/17/2015 2.2 2.2 2.02 2.061 146,509
02/13/2015 2.18 2.18 2.08 2.18 41,209
02/12/2015 2.15 2.15 2.09 2.13 52,571
02/11/2015 2.11 2.2 2.05 2.11 35,857
02/10/2015 2.22 2.2295 2.11 2.15 73,948
02/09/2015 2.04 2.21 2.04 2.1676 116,829
02/06/2015 2.03 2.07 2 2.06 54,948
02/05/2015 1.98 2.088 1.97 2.03 58,303
02/04/2015 2.04 2.04 1.98 1.98 71,313
02/03/2015 2.07 2.13 2 2.0132 98,434
02/02/2015 2.18 2.18 2.02 2.08 62,954
01/30/2015 2.03 2.25 2.03 2.13 100,287
01/29/2015 2.04 2.0699 2 2.05 111,386
01/28/2015 2.11 2.16 2.05 2.07 40,324
01/27/2015 2.07 2.22 2.07 2.13 50,560
01/26/2015 2.13 2.22 2.08 2.14 85,301
01/23/2015 2.31 2.34 2.1 2.13 134,027
01/22/2015 2.31 2.31 2.23 2.3 102,041
01/21/2015 2.35 2.355 2.25 2.28 86,600
01/20/2015 2.45 2.45 2.32 2.3232 75,191
01/16/2015 2.43 2.5199 2.36 2.4101 161,692
01/15/2015 2.45 2.4993 2.35 2.38 204,089
01/14/2015 2.37 2.53 2.317 2.43 356,727
01/13/2015 2.3 2.37 2.2 2.37 226,104
01/12/2015 2.24 2.36 2.12 2.32 414,373
01/09/2015 2.1 2.22 2.04 2.16 509,605
01/08/2015 2.03 2.16 2 2.01 141,787
01/07/2015 2.01 2.05 2 2.02 45,669
01/06/2015 2.1 2.18 1.96 1.99 131,197
01/05/2015 2.09 2.09 1.99 2.07 104,026
01/02/2015 2 2.05 1.95 2.05 105,414
12/31/2014 1.94 2 1.9165 2 135,466
12/30/2014 2.05 2.1 1.91 2.01 423,190
12/29/2014 2.18 2.24 2.0101 2.05 720,634
12/26/2014 1.68 2.28 1.68 2.06 1,822,057
12/24/2014 1.6 1.705 1.5984 1.68 55,780
12/23/2014 1.65 1.735 1.59 1.65 109,879
12/22/2014 1.56 1.65 1.55 1.6 83,311
12/19/2014 1.59 1.59 1.54 1.55 234,772
12/18/2014 1.56 1.63 1.56 1.56 67,562
12/17/2014 1.55 1.57 1.55 1.55 84,878
12/16/2014 1.56 1.57 1.55 1.55 60,002
12/15/2014 1.55 1.65 1.52 1.55 74,159
12/12/2014 1.56 1.5933 1.5301 1.55 152,177
12/11/2014 1.56 1.64 1.56 1.56 137,490
12/10/2014 1.56 1.61 1.56 1.56 14,579
12/09/2014 1.61 1.61 1.53 1.56 163,845
12/08/2014 1.54 1.64 1.54 1.62 32,965
12/05/2014 1.635 1.65 1.59 1.63 59,566
12/04/2014 1.58 1.6348 1.58 1.6 92,692
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?