SYNC

Synacor, Inc. Historical Stock Prices

$1.597
*  
0.007
0.44%
Get SYNC Alerts
*Delayed - data as of Oct. 24, 2014 14:54 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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:54  1.59  1.602  1.59  1.597 20,067
10/23/2014 1.6 1.6 1.59 1.59 35,285
10/22/2014 1.615 1.64 1.57 1.59 22,378
10/21/2014 1.643 1.65 1.61 1.61 32,535
10/20/2014 1.68 1.68 1.61 1.65 12,016
10/17/2014 1.68 1.7 1.66 1.69 29,401
10/16/2014 1.61 1.7 1.61 1.65 48,809
10/15/2014 1.58 1.65 1.57 1.61 210,560
10/14/2014 1.54 1.61 1.54 1.58 72,697
10/13/2014 1.56 1.62 1.55 1.55 125,348
10/10/2014 1.67 1.68 1.53 1.57 180,907
10/09/2014 1.66 1.69 1.55 1.56 199,085
10/08/2014 1.71 1.75 1.62 1.68 74,725
10/07/2014 1.83 1.87 1.7 1.73 44,337
10/06/2014 1.84 1.86 1.84 1.84 18,823
10/03/2014 1.86 1.89 1.84 1.84 40,937
10/02/2014 1.86 1.87 1.84 1.85 70,908
10/01/2014 2 2 1.86 1.87 103,861
09/30/2014 1.891 1.91 1.86 1.91 34,165
09/29/2014 1.86 1.9 1.86 1.86 40,971
09/26/2014 1.91 1.93 1.86 1.86 36,611
09/25/2014 1.87 1.93 1.86 1.92 132,556
09/24/2014 1.88 1.91 1.86 1.86 32,982
09/23/2014 1.9 1.95 1.86 1.88 44,591
09/22/2014 1.83 1.93 1.83 1.88 88,391
09/19/2014 1.88 1.92 1.83 1.83 83,017
09/18/2014 1.98 2.02 1.89 1.9 46,814
09/17/2014 1.83 1.99 1.83 1.95 60,885
09/16/2014 1.83 1.85 1.8 1.85 75,689
09/15/2014 1.81 1.88 1.81 1.84 101,960
09/12/2014 1.89 1.9 1.8 1.83 130,389
09/11/2014 1.89 1.91 1.88 1.88 35,800
09/10/2014 1.92 1.95 1.84 1.9 78,386
09/09/2014 1.93 1.96 1.9 1.93 62,172
09/08/2014 1.91 1.9599 1.91 1.95 41,738
09/05/2014 1.99 2.02 1.9 1.935 56,912
09/04/2014 1.91 2.02 1.9 2.01 178,816
09/03/2014 1.99 2.03 1.9 1.905 77,848
09/02/2014 2 2.1017 1.94 2 208,231
08/29/2014 2 2.072 1.99 2.02 310,133
08/28/2014 1.9 2.02 1.9 2.01 339,253
08/27/2014 1.9 1.95 1.9 1.93 29,953
08/26/2014 1.95 1.97 1.871 1.94 102,467
08/25/2014 1.95 1.99 1.93 1.95 47,777
08/22/2014 1.97 2 1.94 1.95 36,148
08/21/2014 1.98 2.02 1.93 1.97 113,812
08/20/2014 1.95 1.9999 1.92 1.955 52,244
08/19/2014 2.02 2.04 1.95 1.98 92,506
08/18/2014 2.02 2.05 2.01 2.04 28,165
08/15/2014 2.07 2.1 2.02 2.04 80,175
08/14/2014 2.16 2.16 2.03 2.06 107,875
08/13/2014 2.31 2.31 2.1 2.13 198,592
08/12/2014 2.36 2.36 2.33 2.33 47,200
08/11/2014 2.4 2.4 2.37 2.38 31,052
08/08/2014 2.38 2.39 2.33 2.37 56,619
08/07/2014 2.392 2.4 2.36 2.37 16,318
08/06/2014 2.376 2.4 2.37 2.4 22,066
08/05/2014 2.38 2.4 2.37 2.38 38,984
08/04/2014 2.39 2.41 2.38 2.38 28,910
08/01/2014 2.381 2.41 2.36 2.41 28,645
07/31/2014 2.46 2.46 2.38 2.41 28,768
07/30/2014 2.46 2.48 2.45 2.4695 11,949
07/29/2014 2.47 2.47 2.45 2.46 26,271
07/28/2014 2.43 2.48 2.43 2.47 18,495
07/25/2014 2.42 2.46 2.42 2.45 19,486
07/24/2014 2.48 2.48 2.42 2.42 37,833
07/23/2014 2.47 2.51 2.46 2.48 36,811
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?