Synchronoss Technologies Inc (SNCR) Historical Stock Data
9.52 ↑0.59 (6.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNCR is down -0.66% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 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 |
| 2024-11-15 | 8.59 | 8.95 | ↑$0.36 (4.19%) | 8.59 | 9.10 | 108.69K |
| 2024-11-14 | 9.70 | 8.96 | ↓$0.74 (-7.63%) | 7.68 | 9.70 | 276.78K |
| 2024-11-13 | 10.56 | 9.80 | ↓$0.76 (-7.20%) | 9.60 | 11.00 | 220.59K |
| 2024-11-12 | 11.80 | 11.07 | ↓$0.73 (-6.19%) | 10.65 | 11.80 | 85.59K |
| 2024-11-11 | 11.35 | 11.61 | ↑$0.26 (2.29%) | 11.26 | 12.18 | 202.11K |
| 2024-11-08 | 11.19 | 11.36 | ↑$0.17 (1.56%) | 11.01 | 11.45 | 59.33K |
| 2024-11-07 | 11.20 | 11.27 | ↑$0.07 (0.63%) | 11.11 | 11.46 | 36.78K |
| 2024-11-06 | 10.80 | 11.08 | ↑$0.28 (2.59%) | 10.54 | 11.17 | 70.83K |
| 2024-11-05 | 10.21 | 10.60 | ↑$0.39 (3.82%) | 10.20 | 10.93 | 90.17K |
| 2024-11-04 | 10.75 | 10.20 | ↓$0.55 (-5.12%) | 10.17 | 11.13 | 184.05K |
| 2024-11-01 | 10.81 | 10.89 | ↑$0.08 (0.74%) | 10.70 | 11.13 | 66.06K |
| 2024-10-31 | 11.20 | 10.77 | ↓$0.43 (-3.84%) | 10.46 | 11.24 | 109.63K |
| 2024-10-30 | 11.30 | 11.15 | ↓$0.15 (-1.33%) | 11.08 | 11.42 | 56.72K |
| 2024-10-29 | 11.02 | 11.29 | ↑$0.27 (2.45%) | 10.82 | 11.44 | 41.37K |
| 2024-10-28 | 10.65 | 11.14 | ↑$0.49 (4.60%) | 10.62 | 11.26 | 42.35K |
| 2024-10-25 | 11.05 | 10.62 | ↓$0.43 (-3.89%) | 10.56 | 11.15 | 46.74K |
| 2024-10-24 | 10.67 | 11.05 | ↑$0.38 (3.56%) | 10.51 | 11.29 | 67.33K |
| 2024-10-23 | 11.00 | 10.61 | ↓$0.39 (-3.55%) | 10.45 | 11.05 | 59.10K |
| 2024-10-22 | 10.96 | 11.00 | ↑$0.04 (0.36%) | 10.85 | 11.27 | 111.38K |
| 2024-10-21 | 11.73 | 11.09 | ↓$0.64 (-5.46%) | 10.89 | 11.73 | 72.26K |
| 2024-10-18 | 11.72 | 11.69 | ↓$0.03 (-0.26%) | 11.35 | 11.83 | 58.36K |
| 2024-10-17 | 11.98 | 11.74 | ↓$0.24 (-2.00%) | 11.74 | 12.06 | 41.09K |
| 2024-10-16 | 11.85 | 12.12 | ↑$0.27 (2.28%) | 11.75 | 12.42 | 100.61K |
| 2024-10-15 | 12.31 | 11.95 | ↓$0.36 (-2.92%) | 11.90 | 12.44 | 52.81K |
| 2024-10-14 | 12.66 | 12.22 | ↓$0.44 (-3.48%) | 12.01 | 12.67 | 101.46K |
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