SYNC

Synacor, Inc. Historical Stock Prices

$2.19
*  
0.03
1.35%
Get SYNC Alerts
*Delayed - data as of Mar. 2, 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: 1 Year, From 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  2.13  2.20  2.12  2.19 70,488
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
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
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
07/22/2014 2.46 2.52 2.43 2.45 42,454
07/21/2014 2.47 2.52 2.43 2.47 35,413
07/18/2014 2.44 2.56 2.44 2.48 55,533
07/17/2014 2.46 2.49 2.42 2.46 25,656
07/16/2014 2.5 2.57 2.48 2.48 38,489
07/15/2014 2.6 2.6 2.47 2.5 118,702
07/14/2014 2.58 2.6 2.54 2.59 24,864
07/11/2014 2.48 2.6 2.44 2.6 124,495
07/10/2014 2.47 2.54 2.42 2.47 53,896
07/09/2014 2.51 2.59 2.43 2.51 119,054
07/08/2014 2.5 2.5 2.43 2.46 70,404
07/07/2014 2.55 2.59 2.5299 2.53 18,830
07/03/2014 2.59 2.59 2.53 2.58 28,162
07/02/2014 2.58 2.61 2.55 2.56 33,660
07/01/2014 2.55 2.58 2.52 2.57 111,998
06/30/2014 2.6 2.6 2.527 2.56 90,255
06/27/2014 2.6 2.64 2.58 2.62 118,009
06/26/2014 2.53 2.69 2.53 2.69 292,595
06/25/2014 2.5 2.55 2.5 2.53 44,311
06/24/2014 2.54 2.55 2.5 2.5 62,344
06/23/2014 2.52 2.55 2.46 2.525 59,260
06/20/2014 2.55 2.55 2.5 2.54 79,075
06/19/2014 2.33 2.55 2.28 2.55 200,103
06/18/2014 2.34 2.38 2.3 2.35 112,079
06/17/2014 2.12 2.29 2.12 2.28 93,922
06/16/2014 2.18 2.22 2.15 2.15 33,834
06/13/2014 2.27 2.27 2.16 2.2 52,923
06/12/2014 2.2 2.24 2.15 2.2 24,855
06/11/2014 2.21 2.26 2.21 2.26 13,895
06/10/2014 2.24 2.28 2.19 2.24 29,669
06/09/2014 2.23 2.28 2.22 2.27 16,690
06/06/2014 2.17 2.22 2.15 2.21 45,178
06/05/2014 2.16 2.21 2.15 2.19 35,693
06/04/2014 2.2 2.24 2.15 2.2 38,176
06/03/2014 2.259 2.259 2.17 2.2 27,669
06/02/2014 2.3 2.3 2.2201 2.26 20,631
05/30/2014 2.2 2.3 2.17 2.27 50,706
05/29/2014 2.18 2.24 2.18 2.22 42,516
05/28/2014 2.3 2.35 2.19 2.19 12,918
05/27/2014 2.33 2.36 2.27 2.27 18,181
05/23/2014 2.25 2.3 2.25 2.29 6,117
05/22/2014 2.32 2.32 2.25 2.26 47,401
05/21/2014 2.25 2.34 2.25 2.34 27,199
05/20/2014 2.22 2.28 2.2099 2.24 31,892
05/19/2014 2.23 2.23 2.18 2.2 11,284
05/16/2014 2.29 2.29 2.1945 2.21 28,518
05/15/2014 2.28 2.35 2.24 2.26 29,931
05/14/2014 2.4 2.45 2.2535 2.31 36,115
05/13/2014 2.25 2.34 2.25 2.265 53,676
05/12/2014 2.24 2.3699 2.24 2.29 11,522
05/09/2014 2.22 2.2799 2.2 2.24 45,641
05/08/2014 2.31 2.3399 2.2201 2.23 42,144
05/07/2014 2.38 2.4 2.28 2.3 120,331
05/06/2014 2.5 2.5 2.39 2.39 24,023
05/05/2014 2.42 2.5 2.41 2.4601 34,955
05/02/2014 2.42 2.46 2.38 2.41 31,785
05/01/2014 2.3541 2.46 2.3541 2.43 38,033
04/30/2014 2.38 2.46 2.35 2.37 42,502
04/29/2014 2.37 2.41 2.35 2.37 26,880
04/28/2014 2.43 2.44 2.3502 2.37 97,318
04/25/2014 2.45 2.47 2.39 2.41 47,085
04/24/2014 2.49 2.49 2.45 2.47 31,300
04/23/2014 2.49 2.53 2.47 2.49 34,787
04/22/2014 2.5299 2.5299 2.48 2.51 34,433
04/21/2014 2.53 2.55 2.48 2.53 46,105
04/17/2014 2.48 2.57 2.48 2.55 15,388
04/16/2014 2.6 2.63 2.5 2.51 26,533
04/15/2014 2.55 2.58 2.52 2.57 149,683
04/14/2014 2.53 2.55 2.5085 2.52 92,258
04/11/2014 2.51 2.54 2.51 2.53 118,982
04/10/2014 2.52 2.53 2.5 2.52 112,478
04/09/2014 2.5 2.54 2.46 2.53 80,589
04/08/2014 2.5 2.52 2.49 2.5 17,442
04/07/2014 2.46 2.5 2.46 2.485 56,477
04/04/2014 2.51 2.51 2.46 2.5 52,261
04/03/2014 2.51 2.512 2.47 2.49 49,226
04/02/2014 2.51 2.56 2.4901 2.53 39,768
04/01/2014 2.43 2.54 2.43 2.52 156,453
03/31/2014 2.46 2.52 2.46 2.47 48,448
03/28/2014 2.46 2.51 2.44 2.44 98,222
03/27/2014 2.49 2.49 2.4 2.44 210,690
03/26/2014 2.48 2.52 2.46 2.49 93,734
03/25/2014 2.56 2.5646 2.47 2.48 59,875
03/24/2014 2.54 2.58 2.5305 2.54 79,642
03/21/2014 2.55 2.6 2.5308 2.56 57,884
03/20/2014 2.55 2.59 2.52 2.55 64,738
03/19/2014 2.63 2.63 2.54 2.57 71,329
03/18/2014 2.59 2.64 2.56 2.6 63,271
03/17/2014 2.62 2.63 2.54 2.56 65,596
03/14/2014 2.6 2.65 2.575 2.61 49,488
03/13/2014 2.72 2.72 2.6 2.61 56,082
03/12/2014 2.57 2.72 2.53 2.7 313,204
03/11/2014 2.611 2.624 2.55 2.57 67,671
03/10/2014 2.64 2.66 2.55 2.63 171,029
03/07/2014 2.6 2.66 2.58 2.64 309,116
03/06/2014 2.58 2.65 2.35 2.63 973,324
03/05/2014 2.75 2.86 2.75 2.82 581,824
03/04/2014 2.67 2.75 2.64 2.71 102,650
03/03/2014 2.59 2.67 2.55 2.65 160,915
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?