SYNC

Synacor, Inc. Historical Stock Prices

$1.83
*  
0.01
0.54%
Get SYNC Alerts
*Delayed - data as of Sep. 16, 2014 9:37 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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
9:37  1.83  1.83  1.83  1.83 1,490
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
02/28/2014 2.64 2.7199 2.63 2.63 133,550
02/27/2014 2.63 2.72 2.63 2.665 127,987
02/26/2014 2.65 2.66 2.622 2.65 106,351
02/25/2014 2.58 2.69 2.55 2.66 103,325
02/24/2014 2.64 2.7516 2.57 2.635 222,545
02/21/2014 2.69 2.69 2.63 2.66 53,328
02/20/2014 2.64 2.68 2.59 2.67 59,039
02/19/2014 2.62 2.6301 2.6 2.63 55,419
02/18/2014 2.55 2.6199 2.55 2.61 91,439
02/14/2014 2.68 2.68 2.55 2.56 106,334
02/13/2014 2.55 2.63 2.5103 2.61 141,581
02/12/2014 2.51 2.52 2.45 2.49 99,509
02/11/2014 2.53 2.54 2.4932 2.52 61,099
02/10/2014 2.52 2.52 2.43 2.51 81,794
02/07/2014 2.5 2.53 2.44 2.505 119,611
02/06/2014 2.43 2.51 2.3625 2.51 147,325
02/05/2014 2.37 2.41 2.33 2.41 146,745
02/04/2014 2.23 2.37 2.22 2.36 119,798
02/03/2014 2.35 2.36 2.13 2.24 597,905
01/31/2014 2.4 2.41 2.35 2.36 83,842
01/30/2014 2.44 2.46 2.4 2.42 60,016
01/29/2014 2.44 2.49 2.4 2.41 299,449
01/28/2014 2.43 2.58 2.43 2.44 465,906
01/27/2014 2.52 2.52 2.41 2.45 139,773
01/24/2014 2.64 2.64 2.48 2.53 138,244
01/23/2014 2.67 2.67 2.6 2.63 128,218
01/22/2014 2.6 2.72 2.56 2.68 266,497
01/21/2014 2.56 2.6 2.56 2.59 50,799
01/17/2014 2.58 2.64 2.57 2.57 47,587
01/16/2014 2.58 2.63 2.5699 2.58 93,214
01/15/2014 2.59 2.64 2.56 2.59 129,418
01/14/2014 2.59 2.74 2.58 2.61 146,698
01/13/2014 2.59 2.62 2.56 2.61 107,521
01/10/2014 2.64 2.64 2.58 2.59 68,001
01/09/2014 2.65 2.66 2.54 2.61 114,187
01/08/2014 2.7 2.7 2.64 2.64 39,828
01/07/2014 2.65 2.7 2.6006 2.68 129,946
01/06/2014 2.62 2.67 2.6 2.62 61,848
01/03/2014 2.52 2.6 2.48 2.59 155,952
01/02/2014 2.46 2.55 2.4101 2.51 242,196
12/31/2013 2.44 2.5 2.4 2.45 271,370
12/30/2013 2.47 2.515 2.41 2.45 168,099
12/27/2013 2.5 2.52 2.48 2.5 156,294
12/26/2013 2.55 2.611 2.51 2.52 126,987
12/24/2013 2.6 2.62 2.56 2.57 45,613
12/23/2013 2.51 2.65 2.51 2.62 147,906
12/20/2013 2.53 2.55 2.51 2.52 169,821
12/19/2013 2.53 2.5799 2.51 2.53 92,874
12/18/2013 2.55 2.58 2.51 2.57 96,622
12/17/2013 2.5 2.58 2.5 2.57 141,676
12/16/2013 2.55 2.61 2.515 2.53 90,475
12/13/2013 2.57 2.6 2.54 2.56 50,912
12/12/2013 2.62 2.67 2.58 2.59 79,250
12/11/2013 2.65 2.66 2.56 2.65 133,749
12/10/2013 2.66 2.69 2.58 2.64 306,335
12/09/2013 2.73 2.76 2.67 2.7 172,199
12/06/2013 2.7 2.7647 2.68 2.71 135,418
12/05/2013 2.74 2.74 2.68 2.68 97,343
12/04/2013 2.77 2.79 2.73 2.75 47,915
12/03/2013 2.8 2.84 2.68 2.76 154,330
12/02/2013 2.8 2.88 2.75 2.77 165,115
11/29/2013 2.8 2.88 2.78 2.8 146,424
11/27/2013 2.74 2.8 2.7 2.77 88,926
11/26/2013 2.66 2.81 2.61 2.74 379,680
11/25/2013 2.7 2.7 2.62 2.67 53,664
11/22/2013 2.64 2.69 2.61 2.69 69,405
11/21/2013 2.67 2.7 2.59 2.67 67,019
11/20/2013 2.64 2.67 2.57 2.65 132,776
11/19/2013 2.6 2.679 2.58 2.64 147,857
11/18/2013 2.68 2.739 2.63 2.65 131,041
11/15/2013 2.61 2.6815 2.61 2.66 186,339
11/14/2013 2.49 2.61 2.44 2.6 167,608
11/13/2013 2.594 2.6 2.4701 2.52 160,718
11/12/2013 2.58 2.6 2.56 2.57 49,377
11/11/2013 2.63 2.66 2.49 2.56 158,033
11/08/2013 2.6 2.739 2.52 2.66 186,691
11/07/2013 2.7 2.75 2.6 2.62 228,322
11/06/2013 2.62 2.78 2.62 2.71 740,514
11/05/2013 2.47 2.48 2.38 2.446 160,298
11/04/2013 2.27 2.6 2.27 2.47 154,317
11/01/2013 2.31 2.41 2.25 2.29 181,447
10/31/2013 2.38 2.38 2.31 2.32 76,189
10/30/2013 2.35 2.42 2.35 2.4 160,392
10/29/2013 2.43 2.49 2.3502 2.39 139,221
10/28/2013 2.56 2.56 2.43 2.43 63,398
10/25/2013 2.53 2.61 2.5 2.53 210,329
10/24/2013 2.48 2.6 2.45 2.52 414,971
10/23/2013 2.41 2.5 2.41 2.49 108,424
10/22/2013 2.47 2.5 2.4 2.41 71,158
10/21/2013 2.44 2.47 2.4002 2.47 83,674
10/18/2013 2.39 2.49 2.39 2.45 134,135
10/17/2013 2.32 2.39 2.31 2.39 139,729
10/16/2013 2.37 2.37 2.32 2.35 142,792
10/15/2013 2.35 2.39 2.35 2.37 60,861
10/14/2013 2.39 2.42 2.37 2.38 76,498
10/11/2013 2.4 2.5 2.37 2.44 118,660
10/10/2013 2.39 2.4196 2.34 2.37 186,625
10/09/2013 2.44 2.45 2.34 2.37 120,949
10/08/2013 2.52 2.53 2.41 2.41 52,372
10/07/2013 2.41 2.59 2.41 2.53 152,700
10/04/2013 2.49 2.4999 2.42 2.44 237,472
10/03/2013 2.49 2.5143 2.43 2.47 211,045
10/02/2013 2.53 2.55 2.49 2.51 200,144
10/01/2013 2.58 2.58 2.53 2.55 91,802
09/30/2013 2.57 2.59 2.54 2.58 111,783
09/27/2013 2.59 2.6 2.54 2.6 129,141
09/26/2013 2.61 2.65 2.53 2.62 195,694
09/25/2013 2.64 2.67 2.62 2.62 108,104
09/24/2013 2.64 2.71 2.61 2.67 81,777
09/23/2013 2.68 2.72 2.59 2.65 106,189
09/20/2013 2.72 2.76 2.68 2.69 82,699
09/19/2013 2.72 2.73 2.68 2.73 93,249
09/18/2013 2.68 2.75 2.68 2.73 101,002
09/17/2013 2.704 2.75 2.68 2.68 88,144
09/16/2013 2.73 2.76 2.68 2.69 69,121
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?