SYNC

Historical Stock Prices

$1.41
*  
unch
unch
Get SYNC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 1.42 1.46 1.41 1.41 14,143
04/28/2016 1.45 1.46 1.38 1.41 18,353
04/27/2016 1.4899 1.4899 1.439 1.45 9,060
04/26/2016 1.45 1.47 1.4201 1.4499 20,121
04/25/2016 1.45 1.45 1.4 1.45 43,044
04/22/2016 1.45 1.45 1.38 1.38 3,274
04/21/2016 1.41 1.45 1.38 1.44 37,539
04/20/2016 1.41 1.43 1.39 1.43 7,667
04/19/2016 1.42 1.42 1.4 1.4 2,063
04/18/2016 1.44 1.48 1.41 1.41 50,314
04/15/2016 1.4 1.45 1.4 1.44 12,063
04/14/2016 1.4299 1.43 1.4001 1.42 5,522
04/13/2016 1.45 1.45 1.4 1.4 6,066
04/12/2016 1.401 1.45 1.4 1.43 6,448
04/11/2016 1.4 1.45 1.4 1.42 21,022
04/08/2016 1.4 1.43 1.38 1.42 23,213
04/07/2016 1.38 1.4 1.37 1.3999 8,413
04/06/2016 1.37 1.4 1.37 1.37 16,551
04/05/2016 1.34 1.405 1.34 1.3899 18,620
04/04/2016 1.35 1.42 1.34 1.35 12,533
04/01/2016 1.4 1.46 1.33 1.38 36,263
03/31/2016 1.42 1.45 1.4 1.4 26,049
03/30/2016 1.44 1.48 1.42 1.45 14,736
03/29/2016 1.4 1.48 1.38 1.44 35,960
03/28/2016 1.38 1.49 1.38 1.4 36,672
03/24/2016 1.45 1.51 1.38 1.4299 59,951
03/23/2016 1.46 1.5 1.38 1.45 87,229
03/22/2016 1.48 1.58 1.39 1.47 70,939
03/21/2016 1.6983 1.7399 1.42 1.539 231,062
03/18/2016 1.69 1.74 1.67 1.7 55,966
03/17/2016 1.89 1.95 1.625 1.7 155,607
03/16/2016 1.83 1.89 1.82 1.86 93,482
03/15/2016 1.75 1.86 1.7365 1.84 87,471
03/14/2016 1.73 1.75 1.71 1.75 21,210
03/11/2016 1.75 1.75 1.72 1.75 28,754
03/10/2016 1.72 1.7699 1.6763 1.72 27,242
03/09/2016 1.74 1.77 1.71 1.74 33,588
03/08/2016 1.76 1.78 1.7 1.7 35,008
03/07/2016 1.77 1.8 1.73 1.73 41,234
03/04/2016 1.76 1.82 1.753 1.8 23,322
03/03/2016 1.7699 1.8 1.71 1.71 71,862
03/02/2016 1.75 1.8 1.75 1.7884 20,846
03/01/2016 1.77 1.8 1.77 1.78 16,724
02/29/2016 1.82 1.82 1.75 1.77 14,976
02/26/2016 1.8 1.8 1.694 1.79 28,442
02/25/2016 1.75 1.8 1.72 1.79 20,931
02/24/2016 1.7 1.77 1.65 1.74 11,065
02/23/2016 1.71 1.77 1.66 1.67 22,716
02/22/2016 1.7 1.74 1.66 1.67 29,134
02/19/2016 1.68 1.74 1.66 1.7 8,253
02/18/2016 1.67 1.67 1.61 1.66 5,813
02/17/2016 1.63 1.67 1.62 1.66 35,995
02/16/2016 1.61 1.671 1.6 1.67 21,366
02/12/2016 1.59 1.6299 1.58 1.62 13,077
02/11/2016 1.6 1.6 1.48 1.58 127,275
02/10/2016 1.64 1.65 1.6 1.61 27,115
02/09/2016 1.68 1.72 1.62 1.64 28,466
02/08/2016 1.73 1.76 1.6199 1.7 89,356
02/05/2016 1.76 1.84 1.76 1.77 39,867
02/04/2016 1.79 1.83 1.79 1.79 19,603
02/03/2016 1.78 1.86 1.73 1.82 64,500
02/02/2016 1.72 1.8 1.7 1.78 66,313
02/01/2016 1.6 1.75 1.6 1.75 96,836
01/29/2016 1.62 1.6899 1.55 1.62 25,935
01/28/2016 1.6 1.63 1.57 1.63 22,652
01/27/2016 1.63 1.64 1.57 1.59 7,750
01/26/2016 1.62 1.63 1.58 1.61 30,484
01/25/2016 1.57 1.65 1.57 1.59 34,374
01/22/2016 1.66 1.67 1.62 1.64 12,555
01/21/2016 1.69 1.69 1.56 1.61 17,076
01/20/2016 1.63 1.7299 1.55 1.6 98,118
01/19/2016 1.65 1.8 1.62 1.7 69,283
01/15/2016 1.67 1.7 1.59 1.65 64,655
01/14/2016 1.72 1.72 1.61 1.7 73,925
01/13/2016 1.64 1.71 1.63 1.67 65,605
01/12/2016 1.623 1.65 1.62 1.64 32,524
01/11/2016 1.65 1.7 1.61 1.65 52,306
01/08/2016 1.61 1.69 1.56 1.67 104,225
01/07/2016 1.63 1.65 1.54 1.58 46,194
01/06/2016 1.68 1.74 1.61 1.67 58,040
01/05/2016 1.68 1.73 1.68 1.7 12,130
01/04/2016 1.7 1.77 1.67 1.71 38,294
12/31/2015 1.68 1.77 1.6501 1.75 88,255
12/30/2015 1.68 1.75 1.67 1.69 50,895
12/29/2015 1.66 1.73 1.66 1.7 109,852
12/28/2015 1.75 1.8 1.7 1.71 60,842
12/24/2015 1.73 1.8 1.665 1.78 33,939
12/23/2015 1.69 1.81 1.64 1.79 114,084
12/22/2015 1.7 1.71 1.67 1.71 13,958
12/21/2015 1.66 1.72 1.57 1.71 109,191
12/18/2015 1.7 1.75 1.68 1.73 43,060
12/17/2015 1.76 1.76 1.7 1.73 28,998
12/16/2015 1.78 1.78 1.69 1.69 49,327
12/15/2015 1.76 1.812 1.68 1.75 142,252
12/14/2015 1.8 1.81 1.74 1.77 43,493
12/11/2015 1.86 1.88 1.73 1.73 53,872
12/10/2015 1.77 1.88 1.77 1.85 116,134
12/09/2015 1.76 1.79 1.74 1.78 78,570
12/08/2015 1.71 1.76 1.71 1.74 38,110
12/07/2015 1.74 1.76 1.71 1.71 32,985
12/04/2015 1.75 1.8 1.7311 1.76 85,981
12/03/2015 1.74 1.78 1.71 1.75 55,804
12/02/2015 1.8 1.8 1.67 1.7 61,937
12/01/2015 1.79 1.81 1.75 1.7698 21,410
11/30/2015 1.75 1.78 1.71 1.77 84,950
11/27/2015 1.61 1.74 1.61 1.73 72,984
11/25/2015 1.6 1.72 1.6 1.63 95,138
11/24/2015 1.65 1.67 1.59 1.62 32,175
11/23/2015 1.57 1.65 1.57 1.63 42,550
11/20/2015 1.6 1.7 1.6 1.61 85,456
11/19/2015 1.55 1.69 1.54 1.65 111,652
11/18/2015 1.49 1.59 1.46 1.57 54,792
11/17/2015 1.4731 1.4995 1.44 1.49 51,943
11/16/2015 1.47 1.5 1.43 1.4311 84,798
11/13/2015 1.45 1.5 1.3806 1.43 80,518
11/12/2015 1.56 1.599 1.45 1.45 222,088
11/11/2015 1.39 1.5 1.361 1.41 63,696
11/10/2015 1.35 1.53 1.35 1.42 9,977
11/09/2015 1.5201 1.5201 1.41 1.4499 40,138
11/06/2015 1.58 1.6 1.47 1.54 90,001
11/05/2015 1.41 1.57 1.41 1.55 172,704
11/04/2015 1.44 1.45 1.38 1.41 8,945
11/03/2015 1.35 1.45 1.35 1.44 29,726
11/02/2015 1.44 1.44 1.34 1.42 21,340
10/30/2015 1.43 1.44 1.33 1.33 18,656
10/29/2015 1.42 1.49 1.35 1.42 39,344
10/28/2015 1.37 1.43 1.34 1.37 17,406
10/27/2015 1.32 1.4 1.32 1.37 20,910
10/26/2015 1.43 1.46 1.3 1.33 60,703
10/23/2015 1.43 1.43 1.3 1.34 39,473
10/22/2015 1.38 1.39 1.35 1.36 11,974
10/21/2015 1.38 1.38 1.35 1.36 3,865
10/20/2015 1.38 1.42 1.35 1.35 27,936
10/19/2015 1.37 1.43 1.33 1.39 5,279
10/16/2015 1.38 1.46 1.35 1.3799 9,660
10/15/2015 1.33 1.46 1.33 1.42 33,058
10/14/2015 1.4 1.46 1.36 1.36 53,458
10/13/2015 1.45 1.47 1.4 1.4 25,547
10/12/2015 1.46 1.49 1.45 1.4699 16,798
10/09/2015 1.33 1.45 1.3203 1.45 112,925
10/08/2015 1.4 1.4 1.3435 1.36 14,768
10/07/2015 1.33 1.4 1.33 1.37 34,791
10/06/2015 1.32 1.37 1.308 1.36 162,006
10/05/2015 1.37 1.38 1.29 1.35 41,436
10/02/2015 1.35 1.38 1.315 1.3799 26,666
10/01/2015 1.361 1.39 1.32 1.35 21,601
09/30/2015 1.311 1.38 1.27 1.35 38,486
09/29/2015 1.33 1.38 1.28 1.3 44,964
09/28/2015 1.34 1.38 1.29 1.36 35,377
09/25/2015 1.39 1.4 1.33 1.37 50,524
09/24/2015 1.38 1.44 1.3301 1.37 78,633
09/23/2015 1.4 1.43 1.38 1.4 29,444
09/22/2015 1.401 1.45 1.3801 1.39 93,459
09/21/2015 1.42 1.44 1.41 1.43 5,757
09/18/2015 1.39 1.45 1.39 1.44 33,010
09/17/2015 1.45 1.45 1.4 1.43 29,537
09/16/2015 1.45 1.48 1.39 1.44 66,093
09/15/2015 1.42 1.49 1.42 1.47 15,064
09/14/2015 1.49 1.49 1.42 1.45 11,286
09/11/2015 1.49 1.54 1.42 1.47 46,153
09/10/2015 1.43 1.6 1.43 1.49 69,459
09/09/2015 1.5 1.5 1.44 1.45 26,748
09/08/2015 1.51 1.51 1.4035 1.45 66,545
09/04/2015 1.47 1.515 1.45 1.5 18,701
09/03/2015 1.5 1.6 1.46 1.5301 62,368
09/02/2015 1.479 1.58 1.4701 1.5 31,779
09/01/2015 1.5875 1.5875 1.45 1.48 64,892
08/31/2015 1.46 1.61 1.45 1.4855 20,449
08/28/2015 1.52 1.57 1.42 1.46 49,519
08/27/2015 1.52 1.5336 1.4599 1.48 64,669
08/26/2015 1.53 1.55 1.5 1.52 10,502
08/25/2015 1.58 1.58 1.4898 1.55 37,693
08/24/2015 1.45 1.6 1.03 1.54 121,402
08/21/2015 1.58 1.58 1.4801 1.5 63,923
08/20/2015 1.52 1.66 1.52 1.53 47,239
08/19/2015 1.68 1.75 1.52 1.53 115,858
08/18/2015 1.61 1.68 1.6 1.6 51,623
08/17/2015 1.65 1.68 1.61 1.64 14,370
08/14/2015 1.59 1.68 1.59 1.65 51,175
08/13/2015 1.63 1.64 1.59 1.59 32,024
08/12/2015 1.62 1.63 1.533 1.61 106,756
08/11/2015 1.61 1.69 1.56 1.59 172,125
08/10/2015 1.68 1.74 1.601 1.66 71,456
08/07/2015 1.77 1.77 1.549 1.7 24,138
08/06/2015 1.671 1.76 1.6272 1.76 73,910
08/05/2015 1.65 1.74 1.63 1.67 211,568
08/04/2015 1.54 1.65 1.53 1.59 71,132
08/03/2015 1.6 1.65 1.57 1.64 26,438
07/31/2015 1.65 1.65 1.57 1.63 44,583
07/30/2015 1.57 1.6268 1.55 1.61 44,250
07/29/2015 1.55 1.58 1.55 1.55 17,011
07/28/2015 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
*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?