Synchronoss Technologies ... (SNCR)
NASDAQ: SNCR
· Real-Time Price · USD
6.09
0.00 (0.00%)
At close: Aug 21, 2025, 11:55 AM
SNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.12 | 6.19 | 6.01 | 6.09 | 6.09 | -0.49% | 87,498 |
| Aug 19, 2025 | 6.18 | 6.38 | 6.08 | 6.12 | 6.12 | -1.29% | 48,003 |
| Aug 18, 2025 | 6.39 | 6.55 | 6.05 | 6.20 | 6.20 | -3.43% | 114,330 |
| Aug 15, 2025 | 6.65 | 6.65 | 6.38 | 6.42 | 6.42 | -2.58% | 50,340 |
| Aug 14, 2025 | 6.96 | 7.09 | 6.57 | 6.59 | 6.59 | -7.05% | 76,757 |
| Aug 13, 2025 | 6.90 | 7.23 | 6.90 | 7.09 | 7.09 | 5.66% | 91,527 |
| Aug 12, 2025 | 7.41 | 7.42 | 6.35 | 6.71 | 6.71 | -11.59% | 150,109 |
| Aug 11, 2025 | 7.84 | 7.97 | 7.46 | 7.59 | 7.59 | -2.94% | 67,600 |
| Aug 8, 2025 | 7.57 | 8.15 | 7.57 | 7.82 | 7.82 | 3.30% | 66,700 |
| Aug 7, 2025 | 7.48 | 7.67 | 7.36 | 7.57 | 7.57 | 2.30% | 35,278 |
| Aug 6, 2025 | 7.49 | 7.58 | 7.27 | 7.40 | 7.40 | -0.40% | 24,500 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.31 | 7.43 | 7.43 | -2.24% | 40,921 |
| Aug 4, 2025 | 7.19 | 7.66 | 7.19 | 7.60 | 7.60 | 6.00% | 47,700 |
| Aug 1, 2025 | 7.26 | 7.32 | 7.05 | 7.17 | 7.17 | -2.05% | 105,063 |
| Jul 31, 2025 | 7.76 | 7.82 | 7.26 | 7.32 | 7.32 | -6.03% | 93,200 |
| Jul 30, 2025 | 7.88 | 8.05 | 7.65 | 7.79 | 7.79 | -1.14% | 73,000 |
| Jul 29, 2025 | 8.25 | 8.34 | 7.87 | 7.88 | 7.88 | -4.14% | 70,115 |
| Jul 28, 2025 | 8.49 | 8.62 | 8.20 | 8.22 | 8.22 | -2.72% | 61,200 |
| Jul 25, 2025 | 8.25 | 8.66 | 8.25 | 8.45 | 8.45 | 2.42% | 156,400 |
| Jul 24, 2025 | 9.00 | 9.30 | 8.00 | 8.25 | 8.25 | 9.85% | 397,602 |