SYNC

Synacor, Inc. Historical Stock Prices

$1.55
*  
0.03
1.97%
Get SYNC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SYNC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SYNC After Hours
 
 
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 27-JUL-2014 TO 27-JUL-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  1.52  1.59  1.52  1.55 54,678
07/27/2015 1.52 1.55 1.52 1.52 37,930
07/24/2015 1.59 1.6104 1.54 1.54 57,465
07/23/2015 1.592 1.62 1.59 1.59 13,013
07/22/2015 1.56 1.61 1.56 1.6 20,653
07/21/2015 1.66 1.7 1.56 1.59 122,261
07/20/2015 1.75 1.75 1.63 1.67 56,545
07/17/2015 1.75 1.78 1.69 1.76 15,306
07/16/2015 1.78 1.83 1.74 1.76 30,751
07/15/2015 1.88 1.88 1.6 1.8 85,270
07/14/2015 1.73 1.8 1.73 1.79 32,758
07/13/2015 1.67 1.72 1.65 1.6699 23,023
07/10/2015 1.51 1.65 1.4399 1.63 139,848
07/09/2015 1.57 1.6 1.49 1.49 70,100
07/08/2015 1.59 1.61 1.57 1.58 51,022
07/07/2015 1.62 1.62 1.57 1.61 36,922
07/06/2015 1.66 1.7 1.59 1.62 24,782
07/02/2015 1.59 1.66 1.57 1.65 38,280
07/01/2015 1.63 1.63 1.59 1.61 36,599
06/30/2015 1.61 1.67 1.58 1.61 33,540
06/29/2015 1.58 1.69 1.58 1.62 66,474
06/26/2015 1.74 1.76 1.65 1.65 39,510
06/25/2015 1.8 1.81 1.74 1.74 21,596
06/24/2015 1.79 1.79 1.75 1.78 16,809
06/23/2015 1.74 1.79 1.74 1.79 19,082
06/22/2015 1.77 1.77 1.71 1.73 43,324
06/19/2015 1.83 1.83 1.75 1.75 33,358
06/18/2015 1.8 1.83 1.78 1.81 15,439
06/17/2015 1.8 1.83 1.76 1.81 32,800
06/16/2015 1.809 1.817 1.73 1.79 28,954
06/15/2015 1.75 1.85 1.74 1.85 54,204
06/12/2015 1.8 1.87 1.71 1.74 118,294
06/11/2015 1.84 1.89 1.81 1.84 88,610
06/10/2015 1.89 1.9 1.81 1.85 79,486
06/09/2015 1.92 1.92 1.89 1.9 29,626
06/08/2015 1.88 1.91 1.88 1.9 28,547
06/05/2015 1.93 1.97 1.87 1.9 35,054
06/04/2015 1.93 2 1.91 1.93 66,280
06/03/2015 1.89 1.95 1.87 1.93 33,717
06/02/2015 1.88 1.9 1.85 1.88 28,331
06/01/2015 1.95 1.95 1.88 1.88 49,772
05/29/2015 1.94 1.99 1.88 1.97 43,461
05/28/2015 1.94 1.95 1.89 1.95 26,710
05/27/2015 1.91 1.97 1.84 1.93 46,440
05/26/2015 1.94 1.95 1.864 1.92 32,522
05/22/2015 1.95 1.95 1.91 1.94 57,913
05/21/2015 1.89 1.98 1.89 1.94 80,770
05/20/2015 1.95 1.96 1.9 1.93 42,567
05/19/2015 1.93 1.98 1.9 1.95 46,634
05/18/2015 1.85 1.96 1.8 1.94 77,681
05/15/2015 1.88 1.93 1.75 1.86 140,380
05/14/2015 1.93 1.94 1.87 1.9 55,927
05/13/2015 1.94 1.97 1.86 1.9 37,455
05/12/2015 1.923 1.97 1.9 1.94 88,459
05/11/2015 2 2.06 1.85 1.91 272,726
05/08/2015 1.86 2.07 1.86 1.98 164,449
05/07/2015 2.05 2.1 1.89 1.93 212,928
05/06/2015 2.07 2.1178 2.01 2.08 99,914
05/05/2015 2.1 2.17 2.051 2.12 64,026
05/04/2015 2.15 2.2 2.1 2.14 144,506
05/01/2015 2.3 2.4 1.8244 2.05 442,331
04/30/2015 2.31 2.39 2.25 2.31 104,644
04/29/2015 2.42 2.42 2.32 2.33 77,424
04/28/2015 2.4 2.45 2.37 2.42 91,540
04/27/2015 2.42 2.44 2.38 2.39 71,369
04/24/2015 2.47 2.5 2.37 2.42 31,136
04/23/2015 2.41 2.55 2.4 2.44 187,750
04/22/2015 2.4 2.48 2.35 2.44 82,444
04/21/2015 2.39 2.4 2.36 2.4 113,424
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
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
*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?