Quantcast
SYNC

Synacor, Inc. Common Stock Historical Stock Prices

$1.62
*  
0.10
5.81%
Get SYNC Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 1.73 1.73 1.58 1.62 161,291
03/20/2019 1.73 1.73 1.58 1.62 161,291
03/19/2019 1.72 1.75 1.72 1.72 29,242
03/18/2019 1.78 1.8 1.7109 1.72 27,311
03/15/2019 1.79 1.82 1.74 1.8 90,146
03/14/2019 1.94 1.94 1.7789 1.78 88,124
03/13/2019 1.84 1.87 1.81 1.82 50,424
03/12/2019 1.86 1.9 1.83 1.83 122,242
03/11/2019 1.86 1.88 1.8492 1.85 49,467
03/08/2019 1.85 1.87 1.835 1.86 92,681
03/07/2019 1.85 1.87 1.8428 1.85 70,038
03/06/2019 1.85 1.89 1.85 1.86 27,055
03/05/2019 1.73 1.85 1.73 1.82 37,582
03/04/2019 1.75 1.76 1.7145 1.76 10,046
03/01/2019 1.76 1.76 1.74 1.74 13,498
02/28/2019 1.76 1.76 1.74 1.76 2,882
02/27/2019 1.76 1.8 1.75 1.76 20,393
02/26/2019 1.76 1.79 1.7487 1.75 21,776
02/25/2019 1.75 1.77 1.71 1.76 51,454
02/22/2019 1.76 1.76 1.73 1.7597 16,411
02/21/2019 1.76 1.79 1.7352 1.76 10,626
02/20/2019 1.76 1.81 1.7299 1.73 47,086
02/19/2019 1.72 1.8 1.6601 1.74 83,816
02/15/2019 1.74 1.78 1.7069 1.74 72,573
02/14/2019 1.72 1.75 1.7171 1.72 41,711
02/13/2019 1.72 1.75 1.71 1.74 35,605
02/12/2019 1.79 1.79 1.7 1.7336 109,193
02/11/2019 1.8 1.84 1.79 1.79 49,256
02/08/2019 1.84 1.841 1.8 1.8 6,176
02/07/2019 1.83 1.83 1.8001 1.83 6,643
02/06/2019 1.82 1.8499 1.8 1.835 12,663
02/05/2019 1.83 1.84 1.8 1.82 18,593
02/04/2019 1.83 1.83 1.72 1.79 44,357
02/01/2019 1.83 1.83 1.79 1.81 6,784
01/31/2019 1.82 1.87 1.78 1.85 30,593
01/30/2019 1.81 1.87 1.8 1.83 14,403
01/29/2019 1.85 1.91 1.79 1.8 62,256
01/28/2019 1.85 1.85 1.85 1.85 6,804
01/25/2019 1.85 1.85 1.8 1.85 11,073
01/24/2019 1.83 1.83 1.82 1.83 7,053
01/23/2019 1.83 1.85 1.8 1.83 4,940
01/22/2019 1.83 1.85 1.471 1.83 77,313
01/18/2019 1.76 1.81 1.75 1.81 45,267
01/17/2019 1.75 1.82 1.75 1.75 60,895
01/16/2019 1.85 1.85 1.75 1.78 51,695
01/15/2019 1.75 1.83 1.7365 1.82 75,798
01/14/2019 1.71 1.767 1.71 1.75 53,805
01/11/2019 1.68 1.775 1.68 1.71 35,365
01/10/2019 1.69 1.76 1.68 1.68 56,713
01/09/2019 1.657 1.74 1.657 1.68 115,071
01/08/2019 1.69 1.69 1.64 1.64 30,728
01/07/2019 1.63 1.7 1.5879 1.6499 96,942
01/04/2019 1.53 1.6 1.53 1.57 33,944
01/03/2019 1.5176 1.55 1.5124 1.55 57,540
01/02/2019 1.5182 1.56 1.5001 1.56 55,132
12/31/2018 1.56 1.5994 1.42 1.48 184,958
12/28/2018 1.45 1.62 1.45 1.58 83,566
12/27/2018 1.55 1.55 1.415 1.43 131,021
12/26/2018 1.41 1.57 1.41 1.49 83,750
12/24/2018 1.41 1.4393 1.41 1.4271 77,445
12/21/2018 1.44 1.4699 1.4 1.42 125,908
12/20/2018 1.47 1.47 1.42 1.44 59,533
*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?

Smart Portfolio