Synchronoss Technologies Inc (SNCR) Historical Stock Data
9.11 ↓0.49 (-5.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNCR is down -0.04% a day on average. There have been 15 days where Synchronoss Technologies Inc closed green and 15 days where SNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 9.15 | 9.60 | ↑$0.45 (4.92%) | 9.00 | 9.62 | 59.22K |
| 2024-12-30 | 9.25 | 9.27 | ↑$0.02 (0.22%) | 8.90 | 9.33 | 84.53K |
| 2024-12-27 | 9.00 | 9.27 | ↑$0.27 (3.00%) | 8.90 | 9.31 | 39.90K |
| 2024-12-26 | 9.20 | 8.99 | ↓$0.21 (-2.28%) | 8.90 | 9.20 | 28.04K |
| 2024-12-24 | 9.34 | 9.22 | ↓$0.12 (-1.28%) | 9.10 | 9.34 | 8.37K |
| 2024-12-23 | 9.22 | 9.34 | ↑$0.12 (1.30%) | 8.95 | 9.50 | 21.70K |
| 2024-12-20 | 8.90 | 9.36 | ↑$0.46 (5.17%) | 8.90 | 9.45 | 75.62K |
| 2024-12-19 | 8.91 | 8.90 | ↓$0.01 (-0.11%) | 8.50 | 9.03 | 57.57K |
| 2024-12-18 | 9.44 | 8.88 | ↓$0.56 (-5.93%) | 8.88 | 9.49 | 68.62K |
| 2024-12-17 | 9.95 | 9.34 | ↓$0.61 (-6.13%) | 9.30 | 10.03 | 99.07K |
| 2024-12-16 | 10.27 | 10.06 | ↓$0.21 (-2.04%) | 9.92 | 10.39 | 34.46K |
| 2024-12-13 | 10.44 | 10.28 | ↓$0.16 (-1.53%) | 10.06 | 10.45 | 81.47K |
| 2024-12-12 | 9.91 | 10.21 | ↑$0.30 (3.03%) | 9.84 | 10.80 | 101.45K |
| 2024-12-11 | 10.01 | 9.91 | ↓$0.10 (-1.00%) | 9.63 | 10.12 | 28.67K |
| 2024-12-10 | 10.37 | 10.00 | ↓$0.37 (-3.57%) | 9.63 | 10.37 | 65.88K |
| 2024-12-09 | 9.94 | 10.25 | ↑$0.31 (3.12%) | 9.76 | 10.38 | 52.54K |
| 2024-12-06 | 10.08 | 9.94 | ↓$0.14 (-1.39%) | 9.64 | 10.08 | 31.54K |
| 2024-12-05 | 9.72 | 9.97 | ↑$0.25 (2.57%) | 9.72 | 10.25 | 46.96K |
| 2024-12-04 | 10.03 | 9.86 | ↓$0.17 (-1.69%) | 9.60 | 10.28 | 76.21K |
| 2024-12-03 | 10.05 | 10.12 | ↑$0.07 (0.70%) | 9.62 | 10.71 | 89.70K |
| 2024-12-02 | 9.79 | 10.13 | ↑$0.34 (3.47%) | 9.72 | 10.33 | 57.55K |
| 2024-11-29 | 9.81 | 9.88 | ↑$0.07 (0.71%) | 9.63 | 9.99 | 9.86K |
| 2024-11-27 | 9.40 | 9.81 | ↑$0.41 (4.36%) | 9.40 | 10.03 | 75.06K |
| 2024-11-26 | 9.54 | 9.41 | ↓$0.13 (-1.36%) | 9.04 | 9.90 | 78.40K |
| 2024-11-25 | 10.56 | 9.56 | ↓$1.00 (-9.47%) | 9.56 | 10.67 | 62.15K |
| 2024-11-22 | 9.00 | 9.52 | ↑$0.52 (5.78%) | 9.00 | 9.60 | 27.05K |
| 2024-11-21 | 9.42 | 8.93 | ↓$0.49 (-5.20%) | 8.90 | 9.45 | 43.12K |
| 2024-11-20 | 8.98 | 9.31 | ↑$0.33 (3.67%) | 8.81 | 9.36 | 28.42K |
| 2024-11-19 | 8.73 | 8.98 | ↑$0.25 (2.86%) | 8.73 | 9.49 | 41.26K |
| 2024-11-18 | 9.00 | 8.73 | ↓$0.27 (-3.00%) | 8.35 | 9.00 | 93.38K |
Create an account or log in to view more rows.
$SNCR HODL
$SNCR Rug pull soon?
$SNCR choo choo
$SNCR green shoots
$SNCR Like if the Hedgies are fucked
$SNCR today feels different to the moon
$SNCR whats the target for Friday close?
$SNCR has just been halted from trading.
$SNCR holding unfortunately lol
$SNCR only getting stronger