Synacor Inc (SYNC) Historical Stock Data
192.00 ↑0.00 (0.00%)
As of March 31, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, SYNC is down -0.20% a day on average. There have been 15 days where Synacor Inc closed green and 15 days where SYNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 193.40 | 192.00 | ↓$1.40 (-0.72%) | 189.20 | 193.60 | 456.69K |
| 2021-12-15 | 195.40 | 191.20 | ↓$4.20 (-2.15%) | 190.60 | 196.20 | 575.36K |
| 2021-12-14 | 195.40 | 193.00 | ↓$2.40 (-1.23%) | 193.00 | 197.80 | 209.31K |
| 2021-12-13 | 197.60 | 195.00 | ↓$2.60 (-1.32%) | 194.40 | 203.50 | 346.26K |
| 2021-12-10 | 192.20 | 197.20 | ↑$5.00 (2.60%) | 189.40 | 197.80 | 478.95K |
| 2021-12-09 | 197.80 | 192.80 | ↓$5.00 (-2.53%) | 190.60 | 200.00 | 263.70K |
| 2021-12-08 | 212.50 | 198.00 | ↓$14.50 (-6.82%) | 197.20 | 214.00 | 0.99M |
| 2021-12-06 | 215.00 | 217.00 | ↑$2.00 (0.93%) | 215.00 | 220.00 | 688.14K |
| 2021-12-03 | 213.50 | 215.50 | ↑$2.00 (0.94%) | 210.50 | 215.50 | 193.79K |
| 2021-12-02 | 210.00 | 212.00 | ↑$2.00 (0.95%) | 210.00 | 212.00 | 378.66K |
| 2021-12-01 | 215.00 | 212.00 | ↓$3.00 (-1.40%) | 210.50 | 215.00 | 509.42K |
| 2021-11-30 | 211.50 | 214.00 | ↑$2.50 (1.18%) | 211.00 | 215.00 | 636.96K |
| 2021-11-29 | 215.00 | 214.00 | ↓$1.00 (-0.47%) | 210.25 | 216.32 | 309.89K |
| 2021-11-26 | 213.00 | 214.00 | ↑$1.00 (0.47%) | 210.50 | 214.50 | 402.86K |
| 2021-11-24 | 213.50 | 218.50 | ↑$5.00 (2.34%) | 212.50 | 219.50 | 326.10K |
| 2021-11-23 | 213.00 | 212.50 | ↓$0.50 (-0.23%) | 211.00 | 215.50 | 545.98K |
| 2021-11-19 | 213.50 | 210.00 | ↓$3.50 (-1.64%) | 208.00 | 213.90 | 546.69K |
| 2021-11-18 | 211.00 | 213.50 | ↑$2.50 (1.18%) | 211.00 | 215.50 | 703.77K |
| 2021-11-16 | 202.50 | 207.50 | ↑$5.00 (2.47%) | 202.50 | 208.00 | 545.48K |
| 2021-11-15 | 199.60 | 202.00 | ↑$2.40 (1.20%) | 199.20 | 202.00 | 338.04K |
| 2021-11-12 | 201.00 | 200.00 | ↓$1.00 (-0.50%) | 200.00 | 204.00 | 631.97K |
| 2021-11-09 | 205.50 | 201.00 | ↓$4.50 (-2.19%) | 201.00 | 206.00 | 386.46K |
| 2021-11-08 | 198.80 | 205.00 | ↑$6.20 (3.12%) | 198.11 | 212.00 | 343.37K |
| 2021-11-05 | 198.20 | 199.20 | ↑$1.00 (0.50%) | 197.00 | 200.50 | 422.92K |
| 2021-11-04 | 197.80 | 198.40 | ↑$0.60 (0.30%) | 197.80 | 202.00 | 655.27K |
| 2021-11-03 | 197.00 | 195.00 | ↓$2.00 (-1.02%) | 195.00 | 200.00 | 0.94M |
| 2021-11-02 | 202.00 | 196.40 | ↓$5.60 (-2.77%) | 196.40 | 202.00 | 277.10K |
| 2021-11-01 | 200.00 | 197.00 | ↓$3.00 (-1.50%) | 197.00 | 201.00 | 353.25K |
| 2021-10-29 | 196.80 | 199.00 | ↑$2.20 (1.12%) | 196.60 | 201.00 | 810.12K |
| 2021-10-28 | 194.00 | 196.40 | ↑$2.40 (1.24%) | 190.00 | 197.84 | 504K |
Create an account or log in to view more rows.
$SYNC Let it go...
$SYNC is going to have a run next month
$SYNC red day ahead
$SYNC adding next Friday
$SYNC love when bulls come out
$SYNC never selling
$SYNC hang tight
ignore fud and buy dips if you can
everyone be okay????
$SYNC love this stock!!!!
$SYNC looking good today??
$SYNC the bulls in here