Synchronoss Technologies ... (SNCR)
NASDAQ: SNCR
· Real-Time Price · USD
5.37
-0.10 (-1.83%)
At close: Sep 05, 2025, 3:59 PM
5.48
2.05%
After-hours: Sep 05, 2025, 05:26 PM EDT
SNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.45 | 5.51 | 5.25 | 5.37 | 5.37 | -1.83% | 56,689 |
| Sep 4, 2025 | 5.63 | 5.69 | 5.33 | 5.47 | 5.47 | -3.53% | 87,631 |
| Sep 3, 2025 | 5.77 | 5.80 | 5.62 | 5.67 | 5.67 | -2.07% | 56,800 |
| Sep 2, 2025 | 5.98 | 6.02 | 5.78 | 5.79 | 5.79 | -3.82% | 53,700 |
| Aug 29, 2025 | 6.09 | 6.14 | 5.88 | 6.02 | 6.02 | -1.31% | 65,504 |
| Aug 28, 2025 | 6.26 | 6.28 | 6.07 | 6.10 | 6.10 | -0.49% | 54,800 |
| Aug 27, 2025 | 6.12 | 6.26 | 6.12 | 6.13 | 6.13 | -0.49% | 49,000 |
| Aug 26, 2025 | 6.20 | 6.31 | 6.11 | 6.16 | 6.16 | 0.00% | 46,600 |
| Aug 25, 2025 | 6.52 | 6.57 | 6.12 | 6.16 | 6.16 | -6.81% | 74,866 |
| Aug 22, 2025 | 6.20 | 6.64 | 6.20 | 6.61 | 6.61 | 6.96% | 87,500 |
| Aug 21, 2025 | 6.09 | 6.33 | 6.01 | 6.18 | 6.18 | 1.48% | 59,802 |
| Aug 20, 2025 | 6.12 | 6.19 | 6.01 | 6.09 | 6.09 | -0.49% | 90,800 |
| 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 |