SYNC

Synacor, Inc. Historical Stock Prices

$2.39
*  
0.04
1.7%
Get SYNC Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-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.
16:00  2.35  2.43  2.35  2.39 91,690
04/20/2015 2.35 2.43 2.35 2.39 91,690
04/17/2015 2.44 2.44 2.35 2.35 73,472
04/16/2015 2.46 2.5 2.42 2.47 39,720
04/15/2015 2.49 2.58 2.45 2.51 57,742
04/14/2015 2.376 2.59 2.36 2.47 82,495
04/13/2015 2.51 2.64 2.37 2.42 114,438
04/10/2015 2.55 2.63 2.49 2.53 352,360
04/09/2015 2.39 2.5 2.35 2.37 108,308
04/08/2015 2.41 2.5 2.39 2.4648 139,299
04/07/2015 2.26 2.45 2.25 2.37 87,901
04/06/2015 2.31 2.3178 2.2201 2.27 81,419
04/02/2015 2.35 2.35 2.29 2.33 37,694
04/01/2015 2.25 2.37 2.21 2.37 53,638
03/31/2015 2.33 2.3499 2.25 2.27 83,350
03/30/2015 2.45 2.5 2.31 2.33 92,338
03/27/2015 2.36 2.49 2.28 2.45 127,867
03/26/2015 2.37 2.47 2.26 2.28 216,544
03/25/2015 2.57 2.5799 2.3601 2.44 145,418
03/24/2015 2.6 2.6 2.54 2.55 81,904
03/23/2015 2.56 2.6 2.47 2.54 47,139
03/20/2015 2.48 2.58 2.4038 2.53 110,512
03/19/2015 2.71 2.71 2.461 2.48 182,591
03/18/2015 2.74 2.83 2.61 2.64 307,219
03/17/2015 2.47 2.74 2.46 2.7 313,363
03/16/2015 2.31 2.53 2.2907 2.49 157,097
03/13/2015 2.45 2.45 2.27 2.35 159,281
03/12/2015 2.39 2.48 2.27 2.45 136,277
03/11/2015 2.35 2.44 2.24 2.3 142,971
03/10/2015 2.39 2.414 2.27 2.36 108,405
03/09/2015 2.3 2.4 2.21 2.4 110,225
03/06/2015 2.17 2.28 2.076 2.28 149,495
03/05/2015 2.2 2.22 2.13 2.13 80,545
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
*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?