Synchronoss Technologies Inc (SNCR) Historical Stock Data
11.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNCR is down -0.20% a day on average. There have been 9 days where Synchronoss Technologies Inc closed green and 21 days where SNCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 11.70 | 11.64 | ↓$0.06 (-0.51%) | 11.15 | 11.91 | 90.25K |
| 2025-03-27 | 12.01 | 11.72 | ↓$0.29 (-2.41%) | 11.64 | 12.19 | 164.63K |
| 2025-03-26 | 12.18 | 12.00 | ↓$0.18 (-1.48%) | 11.65 | 12.18 | 102.48K |
| 2025-03-25 | 12.06 | 12.23 | ↑$0.17 (1.41%) | 11.74 | 12.64 | 103.34K |
| 2025-03-24 | 12.66 | 12.02 | ↓$0.64 (-5.02%) | 11.74 | 12.85 | 196.35K |
| 2025-03-21 | 12.17 | 12.52 | ↑$0.35 (2.88%) | 12.17 | 12.78 | 155.49K |
| 2025-03-20 | 12.08 | 12.17 | ↑$0.09 (0.75%) | 11.99 | 12.24 | 162.31K |
| 2025-03-19 | 12.20 | 12.10 | ↓$0.10 (-0.82%) | 11.65 | 12.45 | 100.36K |
| 2025-03-18 | 12.42 | 12.31 | ↓$0.11 (-0.89%) | 11.71 | 12.49 | 207.99K |
| 2025-03-17 | 11.05 | 12.23 | ↑$1.18 (10.68%) | 11.05 | 12.47 | 323.35K |
| 2025-03-14 | 10.26 | 10.89 | ↑$0.63 (6.14%) | 10.26 | 11.00 | 192K |
| 2025-03-13 | 9.95 | 10.23 | ↑$0.28 (2.81%) | 9.59 | 10.54 | 177.75K |
| 2025-03-12 | 8.98 | 9.98 | ↑$1.00 (11.14%) | 8.50 | 10.50 | 438.39K |
| 2025-03-11 | 7.75 | 7.13 | ↓$0.62 (-8.00%) | 7.13 | 8.75 | 106.12K |
| 2025-03-10 | 8.35 | 7.75 | ↓$0.60 (-7.19%) | 7.60 | 8.49 | 73.87K |
| 2025-03-07 | 8.46 | 8.35 | ↓$0.11 (-1.30%) | 8.19 | 8.67 | 14.65K |
| 2025-03-06 | 8.65 | 8.46 | ↓$0.19 (-2.20%) | 8.46 | 8.90 | 15.18K |
| 2025-03-05 | 8.55 | 8.66 | ↑$0.11 (1.29%) | 8.38 | 8.77 | 9.28K |
| 2025-03-04 | 8.61 | 8.50 | ↓$0.11 (-1.28%) | 8.42 | 8.75 | 33.20K |
| 2025-03-03 | 8.95 | 8.82 | ↓$0.13 (-1.45%) | 8.82 | 9.34 | 53.63K |
| 2025-02-28 | 9.01 | 8.99 | ↓$0.02 (-0.22%) | 8.72 | 9.12 | 42.75K |
| 2025-02-27 | 9.28 | 9.15 | ↓$0.13 (-1.40%) | 8.99 | 9.30 | 31.83K |
| 2025-02-26 | 9.31 | 9.28 | ↓$0.03 (-0.32%) | 9.21 | 9.38 | 36.86K |
| 2025-02-25 | 9.44 | 9.30 | ↓$0.14 (-1.48%) | 9.20 | 9.44 | 15.99K |
| 2025-02-24 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.23 | 9.79 | 34.45K |
| 2025-02-21 | 9.75 | 9.61 | ↓$0.14 (-1.44%) | 9.61 | 9.98 | 32.47K |
| 2025-02-20 | 9.67 | 9.76 | ↑$0.09 (0.93%) | 9.67 | 9.85 | 27.70K |
| 2025-02-19 | 9.93 | 9.68 | ↓$0.25 (-2.52%) | 9.58 | 10.19 | 38.40K |
| 2025-02-18 | 10.30 | 10.01 | ↓$0.29 (-2.82%) | 9.91 | 10.32 | 35.24K |
| 2025-02-14 | 10.40 | 10.38 | ↓$0.02 (-0.19%) | 9.81 | 10.52 | 36.82K |
Create an account or log in to view more rows.
$SNCR we all speculate but nobody knows what going to happen.
$SNCR headed back to all time highs shortly
$SNCR Keep up the pressure.
$SNCR going green
$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