NASDAQ:SNCR
Synchronoss Technologies Stock Price (Quote)
$6.45
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SNCR stock ended at $6.45. During the day the stock fluctuated 2.50% from a day low at $6.39 to a day high of $6.55. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.50 | $6.55 | $6.39 | $6.45 | 10 840 |
| May 02, 2024 | $6.42 | $6.84 | $6.33 | $6.45 | 21 942 |
| May 01, 2024 | $6.27 | $6.62 | $6.17 | $6.45 | 5 018 |
| Apr 30, 2024 | $6.56 | $6.65 | $6.02 | $6.31 | 68 039 |
| Apr 29, 2024 | $6.45 | $6.55 | $6.19 | $6.55 | 29 705 |
| Apr 26, 2024 | $6.55 | $6.55 | $6.30 | $6.54 | 15 110 |
| Apr 25, 2024 | $6.48 | $6.54 | $6.39 | $6.46 | 8 488 |
| Apr 24, 2024 | $6.45 | $6.70 | $6.41 | $6.52 | 25 241 |
| Apr 23, 2024 | $6.34 | $6.75 | $6.31 | $6.56 | 28 886 |
| Apr 22, 2024 | $6.27 | $6.79 | $6.10 | $6.44 | 33 574 |
| Apr 19, 2024 | $6.32 | $6.71 | $6.30 | $6.31 | 33 771 |
| Apr 18, 2024 | $6.36 | $6.57 | $6.26 | $6.42 | 89 573 |
| Apr 17, 2024 | $6.99 | $7.07 | $6.33 | $6.45 | 72 124 |
| Apr 16, 2024 | $7.37 | $7.43 | $6.77 | $6.85 | 56 036 |
| Apr 15, 2024 | $7.35 | $7.56 | $7.31 | $7.55 | 40 918 |
| Apr 12, 2024 | $7.65 | $7.68 | $7.35 | $7.50 | 40 275 |
| Apr 11, 2024 | $7.74 | $7.87 | $7.51 | $7.80 | 59 201 |
| Apr 10, 2024 | $7.88 | $7.98 | $7.56 | $7.85 | 55 867 |
| Apr 09, 2024 | $7.99 | $8.22 | $7.90 | $8.00 | 35 730 |
| Apr 08, 2024 | $7.84 | $8.06 | $7.59 | $8.05 | 37 763 |
| Apr 05, 2024 | $7.98 | $8.28 | $7.80 | $8.00 | 26 998 |
| Apr 04, 2024 | $8.26 | $8.27 | $7.64 | $7.91 | 37 136 |
| Apr 03, 2024 | $8.10 | $8.37 | $7.81 | $8.26 | 38 042 |
| Apr 02, 2024 | $7.96 | $8.19 | $7.81 | $8.10 | 45 465 |
| Apr 01, 2024 | $8.31 | $8.31 | $7.79 | $8.10 | 48 626 |
