Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
7.99
-0.18 (-2.20%)
At close: May 12, 2025, 4:00 PM
7.91
-0.08 (-1.00%)
After-hours: May 12, 2025, 6:54 PM EDT
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.25 | 8.84 | 7.89 | 7.99 | 7.99 | -2.20% | 140,320 |
| May 9, 2025 | 7.90 | 8.53 | 7.84 | 8.17 | 8.17 | 3.55% | 97,575 |
| May 8, 2025 | 8.37 | 8.45 | 7.69 | 7.89 | 7.89 | -4.01% | 191,999 |
| May 7, 2025 | 9.33 | 9.92 | 8.10 | 8.22 | 8.22 | -20.35% | 306,138 |
| May 6, 2025 | 10.11 | 10.38 | 9.58 | 10.32 | 10.32 | 1.98% | 70,119 |
| May 5, 2025 | 10.66 | 10.68 | 10.05 | 10.12 | 10.12 | -5.07% | 63,524 |
| May 2, 2025 | 10.17 | 11.13 | 10.12 | 10.66 | 10.66 | 6.49% | 88,685 |
| May 1, 2025 | 10.50 | 10.50 | 9.95 | 10.01 | 10.01 | -4.67% | 69,833 |
| Apr 30, 2025 | 10.28 | 10.59 | 9.94 | 10.50 | 10.50 | 0.57% | 80,021 |
| Apr 29, 2025 | 10.65 | 11.01 | 10.34 | 10.44 | 10.44 | -2.43% | 70,420 |
| Apr 28, 2025 | 11.20 | 11.20 | 10.51 | 10.70 | 10.70 | -4.21% | 58,434 |
| Apr 25, 2025 | 10.87 | 11.41 | 10.77 | 11.17 | 11.17 | 2.29% | 86,418 |
| Apr 24, 2025 | 10.60 | 10.94 | 10.44 | 10.92 | 10.92 | 3.90% | 32,790 |
| Apr 23, 2025 | 10.97 | 11.04 | 10.27 | 10.51 | 10.51 | -0.19% | 38,839 |
| Apr 22, 2025 | 10.45 | 10.88 | 10.10 | 10.53 | 10.53 | 1.74% | 86,143 |
| Apr 21, 2025 | 9.57 | 10.45 | 9.57 | 10.35 | 10.35 | 6.05% | 118,070 |
| Apr 17, 2025 | 9.99 | 10.15 | 9.46 | 9.76 | 9.76 | -0.51% | 78,731 |
| Apr 16, 2025 | 9.92 | 10.36 | 9.60 | 9.81 | 9.81 | -3.06% | 69,109 |
| Apr 15, 2025 | 10.39 | 10.56 | 9.90 | 10.12 | 10.12 | -2.88% | 59,740 |
| Apr 14, 2025 | 10.02 | 10.68 | 9.89 | 10.42 | 10.42 | 6.00% | 69,267 |
| Apr 11, 2025 | 9.67 | 10.23 | 9.47 | 9.83 | 9.83 | 0.92% | 60,902 |
| Apr 10, 2025 | 10.42 | 10.42 | 9.25 | 9.74 | 9.74 | -9.06% | 68,056 |
| Apr 9, 2025 | 9.03 | 10.88 | 8.54 | 10.71 | 10.71 | 17.69% | 102,932 |
| Apr 8, 2025 | 9.60 | 10.05 | 8.91 | 9.10 | 9.10 | -5.11% | 45,363 |
| Apr 7, 2025 | 9.16 | 10.43 | 9.03 | 9.59 | 9.59 | -2.54% | 98,427 |
| Apr 4, 2025 | 10.48 | 10.60 | 9.25 | 9.84 | 9.84 | -10.55% | 160,376 |
| Apr 3, 2025 | 10.79 | 11.08 | 9.69 | 11.00 | 11.00 | -3.85% | 99,536 |
| Apr 2, 2025 | 10.92 | 11.55 | 10.85 | 11.44 | 11.44 | 2.79% | 74,785 |
| Apr 1, 2025 | 10.84 | 11.39 | 10.55 | 11.13 | 11.13 | 2.20% | 84,620 |
| Mar 31, 2025 | 11.52 | 11.52 | 10.59 | 10.89 | 10.89 | -6.44% | 89,784 |
| Mar 28, 2025 | 11.70 | 11.91 | 11.15 | 11.64 | 11.64 | -0.68% | 90,245 |
| Mar 27, 2025 | 12.01 | 12.19 | 11.64 | 11.72 | 11.72 | -2.33% | 164,627 |
| Mar 26, 2025 | 12.18 | 12.18 | 11.65 | 12.00 | 12.00 | -1.88% | 102,478 |
| Mar 25, 2025 | 12.06 | 12.64 | 11.74 | 12.23 | 12.23 | 1.75% | 103,344 |
| Mar 24, 2025 | 12.66 | 12.85 | 11.74 | 12.02 | 12.02 | -3.99% | 196,354 |
| Mar 21, 2025 | 12.17 | 12.78 | 12.17 | 12.52 | 12.52 | 2.88% | 155,490 |
| Mar 20, 2025 | 12.08 | 12.24 | 11.99 | 12.17 | 12.17 | 0.58% | 162,305 |
| Mar 19, 2025 | 12.20 | 12.45 | 11.65 | 12.10 | 12.10 | -1.71% | 100,363 |
| Mar 18, 2025 | 12.42 | 12.49 | 11.71 | 12.31 | 12.31 | 0.65% | 207,989 |
| Mar 17, 2025 | 11.05 | 12.47 | 11.05 | 12.23 | 12.23 | 12.30% | 323,350 |
| Mar 14, 2025 | 10.26 | 11.00 | 10.26 | 10.89 | 10.89 | 6.45% | 191,996 |
| Mar 13, 2025 | 9.95 | 10.54 | 9.59 | 10.23 | 10.23 | 2.51% | 177,751 |
| Mar 12, 2025 | 8.98 | 10.50 | 8.50 | 9.98 | 9.98 | 39.97% | 438,391 |
| Mar 11, 2025 | 7.75 | 8.75 | 7.13 | 7.13 | 7.13 | -8.00% | 106,123 |
| Mar 10, 2025 | 8.35 | 8.49 | 7.60 | 7.75 | 7.75 | -7.19% | 73,874 |
| Mar 7, 2025 | 8.46 | 8.67 | 8.19 | 8.35 | 8.35 | -1.30% | 14,648 |
| Mar 6, 2025 | 8.65 | 8.90 | 8.46 | 8.46 | 8.46 | -2.31% | 15,184 |
| Mar 5, 2025 | 8.55 | 8.77 | 8.38 | 8.66 | 8.66 | 1.88% | 9,276 |
| Mar 4, 2025 | 8.61 | 8.75 | 8.42 | 8.50 | 8.50 | -3.63% | 33,199 |
| Mar 3, 2025 | 8.95 | 9.34 | 8.82 | 8.82 | 8.82 | -1.89% | 53,632 |