SYNC

Synacor, Inc. Historical Stock Prices

$2.06
*  
0.38
22.62%
Get SYNC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SYNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNC Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.68  2.28  1.68  2.06 1,824,142
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
12/03/2014 1.56 1.64 1.56 1.59 81,446
12/02/2014 1.62 1.65 1.6 1.61 56,213
12/01/2014 1.67 1.67 1.63 1.64 42,510
11/28/2014 1.72 1.72 1.6201 1.63 16,831
11/26/2014 1.66 1.71 1.66 1.66 44,214
11/25/2014 1.68 1.73 1.65 1.67 26,531
11/24/2014 1.69 1.71 1.64 1.71 153,402
11/21/2014 1.72 1.74 1.69 1.69 16,059
11/20/2014 1.68 1.72 1.66 1.72 29,281
11/19/2014 1.69 1.71 1.6 1.66 46,127
11/18/2014 1.77 1.77 1.68 1.7 24,214
11/17/2014 1.68 1.85 1.68 1.73 55,883
11/14/2014 1.8 1.8 1.56 1.65 89,642
11/13/2014 1.83 1.88 1.78 1.78 17,048
11/12/2014 1.85 1.93 1.83 1.86 36,307
11/11/2014 1.75 1.89 1.75 1.83 38,119
11/10/2014 1.75 1.82 1.75 1.76 15,326
11/07/2014 1.79 1.84 1.75 1.77 29,821
11/06/2014 1.839 1.88 1.75 1.82 50,752
11/05/2014 1.89 1.9 1.781 1.82 35,203
11/04/2014 1.81 1.925 1.8 1.9 96,293
11/03/2014 1.87 1.91 1.8 1.84 32,151
10/31/2014 1.81 1.967 1.77 1.9 160,262
10/30/2014 1.77 1.81 1.75 1.76 50,831
10/29/2014 1.65 1.79 1.65 1.76 127,132
10/28/2014 1.59 1.64 1.59 1.61 39,402
10/27/2014 1.6 1.62 1.59 1.59 21,506
10/24/2014 1.59 1.602 1.59 1.59 35,729
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
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?