Synchronoss Technologies, Inc. - Common Stock (SNCR)
6.5000
-0.2700 (-3.99%)
NASDAQ · Last Trade: May 25th, 11:20 PM EDT
Historical Prices For Synchronoss Technologies, Inc. - Common Stock (SNCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/23/2025 | 6.70 | 6.72 | 6.45 | 6.50 | 93,136 | 6.50 |
| 5/22/2025 | 6.74 | 6.91 | 6.58 | 6.77 | 66,544 | 6.77 |
| 5/21/2025 | 6.91 | 7.28 | 6.69 | 6.75 | 83,956 | 6.75 |
| 5/20/2025 | 6.90 | 7.25 | 6.86 | 6.93 | 78,670 | 6.93 |
| 5/19/2025 | 6.87 | 6.99 | 6.65 | 6.90 | 174,277 | 6.90 |
| 5/16/2025 | 7.19 | 7.27 | 6.96 | 6.96 | 66,119 | 6.96 |
| 5/15/2025 | 7.60 | 7.70 | 7.13 | 7.20 | 94,655 | 7.20 |
| 5/14/2025 | 7.36 | 7.73 | 7.25 | 7.60 | 70,044 | 7.60 |
| 5/13/2025 | 7.96 | 8.04 | 7.32 | 7.44 | 136,634 | 7.44 |
| 5/12/2025 | 8.25 | 8.84 | 7.89 | 7.99 | 140,449 | 7.99 |
| 5/09/2025 | 7.90 | 8.53 | 7.84 | 8.17 | 97,575 | 8.17 |
| 5/08/2025 | 8.37 | 8.45 | 7.69 | 7.89 | 191,999 | 7.89 |
| 5/07/2025 | 9.33 | 9.92 | 8.10 | 8.22 | 306,138 | 8.22 |
| 5/06/2025 | 10.11 | 10.38 | 9.58 | 10.32 | 70,119 | 10.32 |
| 5/05/2025 | 10.66 | 10.68 | 10.05 | 10.12 | 63,524 | 10.12 |
| 5/02/2025 | 10.17 | 11.13 | 10.12 | 10.66 | 88,685 | 10.66 |
| 5/01/2025 | 10.50 | 10.50 | 9.95 | 10.01 | 69,833 | 10.01 |
| 4/30/2025 | 10.28 | 10.59 | 9.94 | 10.50 | 80,021 | 10.50 |
| 4/29/2025 | 10.65 | 11.01 | 10.34 | 10.44 | 70,420 | 10.44 |
| 4/28/2025 | 11.20 | 11.20 | 10.51 | 10.70 | 58,434 | 10.70 |
| 4/25/2025 | 10.87 | 11.40 | 10.77 | 11.17 | 86,418 | 11.17 |
| 4/24/2025 | 10.60 | 10.94 | 10.44 | 10.92 | 32,790 | 10.92 |
| 4/23/2025 | 10.97 | 11.04 | 10.27 | 10.51 | 38,839 | 10.51 |
| 4/22/2025 | 10.45 | 10.88 | 10.10 | 10.53 | 86,143 | 10.53 |
| 4/21/2025 | 9.57 | 10.45 | 9.57 | 10.35 | 118,070 | 10.35 |
| 4/17/2025 | 9.99 | 10.14 | 9.46 | 9.76 | 78,731 | 9.76 |
| 4/16/2025 | 9.92 | 10.36 | 9.60 | 9.81 | 69,109 | 9.81 |
| 4/15/2025 | 10.39 | 10.56 | 9.90 | 10.12 | 59,740 | 10.12 |
| 4/14/2025 | 10.02 | 10.68 | 9.89 | 10.42 | 69,267 | 10.42 |
| 4/11/2025 | 9.67 | 10.23 | 9.47 | 9.83 | 60,902 | 9.83 |
| 4/10/2025 | 10.42 | 10.42 | 9.25 | 9.74 | 68,056 | 9.74 |
| 4/09/2025 | 9.03 | 10.88 | 8.54 | 10.71 | 102,932 | 10.71 |
| 4/08/2025 | 9.60 | 10.05 | 8.91 | 9.10 | 45,363 | 9.10 |
| 4/07/2025 | 9.16 | 10.43 | 9.03 | 9.59 | 98,427 | 9.59 |
| 4/04/2025 | 10.48 | 10.60 | 9.25 | 9.48 | 141,945 | 9.48 |
| 4/03/2025 | 10.79 | 11.08 | 9.69 | 11.00 | 99,522 | 11.00 |
| 4/02/2025 | 10.92 | 11.55 | 10.85 | 11.44 | 74,785 | 11.44 |
| 4/01/2025 | 10.84 | 11.39 | 10.55 | 11.13 | 84,620 | 11.13 |
| 3/31/2025 | 11.52 | 11.52 | 10.59 | 10.89 | 89,784 | 10.89 |
| 3/28/2025 | 11.70 | 11.91 | 11.15 | 11.64 | 90,245 | 11.64 |
| 3/27/2025 | 12.01 | 12.19 | 11.64 | 11.72 | 164,627 | 11.72 |
| 3/26/2025 | 12.18 | 12.18 | 11.65 | 12.00 | 102,478 | 12.00 |
| 3/25/2025 | 12.06 | 12.64 | 11.74 | 12.23 | 103,344 | 12.23 |
| 3/24/2025 | 12.65 | 12.85 | 11.74 | 12.02 | 196,354 | 12.02 |
| 3/21/2025 | 12.17 | 12.78 | 12.17 | 12.52 | 155,490 | 12.52 |
| 3/20/2025 | 12.08 | 12.24 | 11.99 | 12.17 | 162,301 | 12.17 |
| 3/19/2025 | 12.20 | 12.45 | 11.65 | 12.10 | 100,363 | 12.10 |
| 3/18/2025 | 12.42 | 12.49 | 11.71 | 12.31 | 207,989 | 12.31 |
| 3/17/2025 | 11.05 | 12.47 | 11.05 | 12.23 | 323,350 | 12.23 |
| 3/14/2025 | 10.26 | 11.00 | 10.26 | 10.89 | 191,996 | 10.89 |
| 3/13/2025 | 9.95 | 10.54 | 9.59 | 10.23 | 177,750 | 10.23 |
| 3/12/2025 | 8.98 | 10.50 | 8.50 | 9.98 | 438,371 | 9.98 |
| 3/11/2025 | 7.75 | 8.75 | 7.13 | 7.13 | 106,123 | 7.13 |
| 3/10/2025 | 8.35 | 8.49 | 7.60 | 7.75 | 73,874 | 7.75 |
| 3/07/2025 | 8.46 | 8.67 | 8.19 | 8.35 | 14,648 | 8.35 |
| 3/06/2025 | 8.65 | 8.89 | 8.46 | 8.46 | 15,184 | 8.46 |
| 3/05/2025 | 8.55 | 8.77 | 8.38 | 8.66 | 9,256 | 8.66 |
| 3/04/2025 | 8.61 | 8.75 | 8.42 | 8.50 | 33,199 | 8.50 |
| 3/03/2025 | 8.95 | 9.34 | 8.82 | 8.82 | 53,632 | 8.82 |
| 2/28/2025 | 9.01 | 9.12 | 8.71 | 8.99 | 42,748 | 8.99 |
| 2/27/2025 | 9.28 | 9.29 | 8.99 | 9.15 | 31,826 | 9.15 |
| 2/26/2025 | 9.31 | 9.38 | 9.21 | 9.28 | 36,864 | 9.28 |