Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
8.66
-0.05 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
8.61
-0.05 (-0.58%)
After-hours: Dec 5, 2025, 7:06 PM EST
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.76 | 8.65 | 8.66 | 8.66 | -0.57% | 688,913 |
| Dec 4, 2025 | 8.72 | 8.87 | 8.66 | 8.71 | 8.71 | 64.34% | 2,156,549 |
| Dec 3, 2025 | 5.01 | 5.33 | 4.80 | 5.30 | 5.30 | 6.21% | 95,030 |
| Dec 2, 2025 | 5.05 | 5.18 | 4.93 | 4.99 | 4.99 | -0.60% | 72,565 |
| Dec 1, 2025 | 4.76 | 5.14 | 4.74 | 5.02 | 5.02 | 3.51% | 90,253 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.78 | 4.85 | 4.85 | -0.82% | 32,629 |
| Nov 26, 2025 | 4.80 | 4.99 | 4.70 | 4.89 | 4.89 | 1.45% | 152,053 |
| Nov 25, 2025 | 4.74 | 4.96 | 4.54 | 4.82 | 4.82 | 1.69% | 102,300 |
| Nov 24, 2025 | 4.44 | 5.00 | 4.44 | 4.74 | 4.74 | 5.57% | 114,526 |
| Nov 21, 2025 | 4.05 | 4.49 | 4.02 | 4.49 | 4.49 | 10.59% | 190,963 |
| Nov 20, 2025 | 4.43 | 4.49 | 3.98 | 4.06 | 4.06 | -5.80% | 183,539 |
| Nov 19, 2025 | 4.57 | 4.67 | 4.26 | 4.31 | 4.31 | -6.30% | 191,413 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.55 | 4.60 | 4.60 | -4.76% | 185,425 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.80 | 4.83 | 4.83 | -3.21% | 154,416 |
| Nov 14, 2025 | 4.91 | 5.09 | 4.89 | 4.99 | 4.99 | 0.81% | 122,340 |
| Nov 13, 2025 | 5.34 | 5.34 | 4.92 | 4.95 | 4.95 | -7.48% | 109,874 |
| Nov 12, 2025 | 5.54 | 5.61 | 5.27 | 5.35 | 5.35 | -3.78% | 162,322 |
| Nov 11, 2025 | 5.49 | 5.79 | 5.49 | 5.56 | 5.56 | 0.54% | 113,130 |
| Nov 10, 2025 | 5.20 | 5.73 | 5.11 | 5.53 | 5.53 | 6.96% | 150,173 |
| Nov 7, 2025 | 4.94 | 5.32 | 4.91 | 5.17 | 5.17 | 3.40% | 163,782 |
| Nov 6, 2025 | 5.51 | 5.51 | 4.85 | 5.00 | 5.00 | -9.26% | 123,019 |
| Nov 5, 2025 | 5.08 | 5.57 | 5.05 | 5.51 | 5.51 | -2.82% | 203,887 |
| Nov 4, 2025 | 5.57 | 5.77 | 5.41 | 5.67 | 5.67 | 1.80% | 170,474 |
| Nov 3, 2025 | 5.21 | 5.66 | 5.10 | 5.57 | 5.57 | 6.20% | 169,550 |
| Oct 31, 2025 | 5.00 | 5.37 | 4.98 | 5.25 | 5.25 | 4.90% | 136,654 |
| Oct 30, 2025 | 5.06 | 5.10 | 4.93 | 5.00 | 5.00 | -1.19% | 60,000 |
| Oct 29, 2025 | 5.03 | 5.31 | 4.90 | 5.06 | 5.06 | 0.60% | 123,320 |
| Oct 28, 2025 | 5.06 | 5.10 | 4.83 | 5.03 | 5.03 | -0.10% | 100,127 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.02 | 5.04 | 5.04 | -7.27% | 82,000 |
| Oct 24, 2025 | 5.14 | 5.45 | 5.06 | 5.43 | 5.43 | 6.05% | 115,557 |
| Oct 23, 2025 | 5.00 | 5.17 | 4.84 | 5.12 | 5.12 | 2.81% | 98,923 |
| Oct 22, 2025 | 5.20 | 5.20 | 4.95 | 4.98 | 4.98 | -4.41% | 56,797 |
| Oct 21, 2025 | 5.11 | 5.22 | 5.03 | 5.21 | 5.21 | 1.56% | 71,789 |
| Oct 20, 2025 | 5.15 | 5.31 | 5.06 | 5.13 | 5.13 | - | 63,408 |
| Oct 17, 2025 | 5.35 | 5.39 | 5.12 | 5.13 | 5.13 | -4.11% | 70,190 |
| Oct 16, 2025 | 5.40 | 5.80 | 5.30 | 5.35 | 5.35 | 0.94% | 128,416 |
| Oct 15, 2025 | 5.32 | 5.45 | 5.24 | 5.30 | 5.30 | 0.76% | 33,548 |
| Oct 14, 2025 | 5.29 | 5.40 | 5.20 | 5.26 | 5.26 | -1.87% | 50,977 |
| Oct 13, 2025 | 5.31 | 5.42 | 5.26 | 5.36 | 5.36 | 0.94% | 55,522 |
| Oct 10, 2025 | 5.59 | 5.59 | 5.31 | 5.31 | 5.31 | -5.01% | 66,670 |
| Oct 9, 2025 | 5.66 | 5.67 | 5.51 | 5.59 | 5.59 | -1.24% | 47,949 |
| Oct 8, 2025 | 5.61 | 5.73 | 5.42 | 5.66 | 5.66 | 1.80% | 88,811 |
| Oct 7, 2025 | 5.81 | 5.81 | 5.52 | 5.56 | 5.56 | -3.14% | 34,975 |
| Oct 6, 2025 | 5.89 | 5.92 | 5.65 | 5.74 | 5.74 | -2.55% | 37,601 |
| Oct 3, 2025 | 5.90 | 6.00 | 5.85 | 5.89 | 5.89 | 0.34% | 26,631 |
| Oct 2, 2025 | 5.81 | 5.98 | 5.60 | 5.87 | 5.87 | 1.03% | 41,318 |
| Oct 1, 2025 | 6.10 | 6.10 | 5.80 | 5.81 | 5.81 | -4.44% | 51,962 |
| Sep 30, 2025 | 6.12 | 6.47 | 5.95 | 6.08 | 6.08 | -2.09% | 45,370 |
| Sep 29, 2025 | 6.42 | 6.55 | 6.21 | 6.21 | 6.21 | -2.97% | 31,289 |
| Sep 26, 2025 | 6.37 | 6.56 | 6.35 | 6.40 | 6.40 | -0.62% | 25,042 |