Free Trial

Synchronoss Technologies (SNCR) Stock Chart & Stock Price History

Synchronoss Technologies logo
$10.89
+0.12 (+1.11%)
(As of 11/1/2024 ET)

Synchronoss Technologies Stock Price Performance

5 Day
Performance
-2.24%
1 Month
Performance
-18.12%
3 Month
Performance
+8.90%
6 Month
Performance
+68.84%
Year-To-Date
Performance
+75.36%
1 Year
Performance
+181.40%
Receive SNCR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Synchronoss Technologies and its competitors with MarketBeat's FREE daily newsletter

SNCR Stock Chart for Saturday, November, 2, 2024

Synchronoss Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$10.77$10.89
+1.11%
$11.12$10.7166,058 shs$117.83 million
10/31/2024$11.15$10.77
-3.41%
$11.24$10.46109,625 shs$116.51 million
10/30/2024$11.29$11.15
-1.24%
$11.42$11.0856,720 shs$120.62 million
10/29/2024$11.14$11.29
+1.35%
$11.44$10.8241,370 shs$122.16 million
10/28/2024$10.62$11.14
+4.90%
$11.26$10.6242,353 shs$120.54 million
10/25/2024$11.05$10.62
-3.89%
$11.12$10.5646,726 shs$114.91 million
10/24/2024$10.61$11.05
+4.15%
$11.29$10.5767,226 shs$119.56 million
10/23/2024$11.00$10.61
-3.55%
$11.05$10.4559,098 shs$114.50 million
10/22/2024$11.09$11.00
-0.81%
$11.27$10.85111,370 shs$118.71 million
10/21/2024$11.69$11.09
-5.13%
$11.73$10.8972,259 shs$119.99 million
10/18/2024$11.74$11.69
-0.43%
$11.83$11.3558,360 shs$126.16 million
10/17/2024$12.12$11.74
-3.14%
$12.13$11.7440,841 shs$127.03 million
10/16/2024$11.95$12.12
+1.42%
$12.42$11.75100,608 shs$130.80 million
10/15/2024$12.22$11.95
-2.21%
$12.44$11.9052,805 shs$128.96 million
10/14/2024$12.77$12.22
-4.31%
$12.67$12.01101,462 shs$131.88 million
10/11/2024$12.99$12.77
-1.69%
$13.11$12.4550,952 shs$138.17 million
10/10/2024$11.93$12.99
+8.89%
$12.99$11.7099,186 shs$140.19 million
10/09/2024$13.01$11.93
-8.30%
$13.05$11.82213,782 shs$129.08 million
10/08/2024$13.81$13.01
-5.79%
$13.90$13.0188,105 shs$140.40 million
10/07/2024$13.50$13.81
+2.30%
$13.96$13.5683,978 shs$149.04 million
10/04/2024$13.32$13.50
+1.35%
$13.74$13.0359,065 shs$145.69 million
10/03/2024$13.30$13.32
+0.15%
$13.72$13.1240,488 shs$143.75 million
10/02/2024$14.10$13.30
-5.67%
$14.09$12.80194,873 shs$143.53 million
10/01/2024$14.89$14.10
-5.27%
$15.46$13.86116,094 shs$152.56 million
09/30/2024$14.11$14.89
+5.49%
$15.12$14.16197,002 shs$160.64 million
09/27/2024$13.42$14.11
+5.14%
$15.13$13.23598,729 shs$152.67 million
09/26/2024$13.18$13.42
+1.82%
$13.52$12.9766,908 shs$145.20 million
09/25/2024$13.12$13.18
+0.46%
$13.51$12.8171,032 shs$142.61 million
09/24/2024$12.99$13.12
+1.00%
$13.32$12.7583,275 shs$141.59 million
09/23/2024$13.47$12.99
-3.56%
$13.51$12.8598,791 shs$140.55 million
09/20/2024$12.71$13.47
+5.98%
$13.77$12.7387,659 shs$145.75 million
09/19/2024$11.77$12.71
+7.99%
$13.01$11.94113,172 shs$137.52 million
09/18/2024$12.46$11.77
-5.54%
$12.91$11.71115,234 shs$127.35 million
09/17/2024$12.61$12.46
-1.19%
$13.14$12.3298,103 shs$134.82 million
09/16/2024$14.00$12.61
-9.93%
$13.56$12.51164,552 shs$136.44 million
09/13/2024$13.67$14.00
+2.41%
$14.65$13.4198,761 shs$151.48 million
09/12/2024$13.56$13.67
+0.81%
$13.79$13.3756,380 shs$147.91 million
09/11/2024$13.94$13.56
-2.73%
$13.99$13.4657,766 shs$146.72 million
09/10/2024$13.66$13.94
+2.05%
$13.94$13.2093,472 shs$150.44 million
09/09/2024$13.05$13.66
+4.67%
$14.48$13.05188,682 shs$147.80 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$14.07$13.05
-7.25%
$14.18$12.78118,539 shs$140.84 million
09/05/2024$14.28$14.07
-1.47%
$14.84$13.78222,127 shs$151.84 million
09/04/2024$14.71$14.28
-2.92%
$14.92$13.74151,786 shs$154.51 million
09/03/2024$14.81$14.71
-0.68%
$15.00$13.77343,910 shs$159.16 million
09/02/2024$14.81$14.81$15.45$14.25219,700 shs$160.24 million
08/30/2024$14.23$14.81
+4.08%
$15.45$14.25219,217 shs$160.24 million
08/29/2024$13.72$14.23
+3.72%
$14.48$13.80219,646 shs$153.57 million
08/28/2024$13.75$13.72
-0.22%
$14.25$13.43165,168 shs$148.07 million
08/27/2024$12.83$13.75
+7.17%
$14.00$12.63185,208 shs$148.39 million
08/26/2024$12.85$12.83
-0.16%
$12.96$12.50131,623 shs$138.46 million
08/23/2024$12.42$12.85
+3.46%
$12.91$12.4774,902 shs$138.68 million
08/22/2024$12.64$12.42
-1.74%
$12.78$12.3854,381 shs$134.04 million
08/21/2024$12.60$12.64
+0.32%
$12.84$12.5569,933 shs$136.77 million
08/20/2024$12.77$12.60
-1.33%
$12.98$12.5369,760 shs$135.98 million
08/19/2024$11.79$12.77
+8.31%
$12.90$11.76171,891 shs$137.81 million
08/16/2024$11.90$11.79
-0.92%
$12.09$11.6664,274 shs$127.21 million
08/15/2024$11.83$11.90
+0.59%
$12.16$11.54152,218 shs$128.40 million
08/14/2024$11.43$11.83
+3.50%
$12.16$11.40167,013 shs$127.65 million
08/13/2024$11.25$11.43
+1.60%
$11.59$11.06107,519 shs$123.33 million
08/12/2024$11.50$11.25
-2.17%
$11.80$10.78126,037 shs$121.39 million
08/09/2024$11.20$11.50
+2.68%
$11.74$11.20107,244 shs$124.09 million
08/08/2024$9.75$11.20
+14.87%
$11.35$9.87159,188 shs$105.22 million
08/07/2024$10.14$9.75
-3.85%
$11.26$9.7591,467 shs$105.20 million
08/06/2024$10.18$10.14
-0.39%
$10.49$9.8669,371 shs$109.41 million
08/05/2024$10.00$10.18
+1.80%
$10.22$9.2150,497 shs$109.84 million
08/02/2024$10.06$10.00
-0.60%
$10.27$9.4252,561 shs$107.90 million
08/01/2024$10.45$10.06
-3.73%
$10.41$9.9230,476 shs$108.55 million


This page (NASDAQ:SNCR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners