Synchronoss Technologies ... (SNCR)
NASDAQ: SNCR
· Real-Time Price · USD
5.89
0.02 (0.34%)
At close: Oct 03, 2025, 3:59 PM
5.89
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
SNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,000 |
| Sep 30, 2025 | 6.12 | 6.47 | 5.95 | 6.08 | 6.08 | -2.09% | 45,400 |
| Sep 29, 2025 | 6.42 | 6.55 | 6.21 | 6.21 | 6.21 | -2.97% | 31,300 |
| Sep 26, 2025 | 6.37 | 6.56 | 6.35 | 6.40 | 6.40 | -0.62% | 25,042 |
| Sep 25, 2025 | 6.65 | 6.75 | 6.38 | 6.44 | 6.44 | -2.87% | 24,209 |
| Sep 24, 2025 | 6.65 | 6.71 | 6.55 | 6.63 | 6.63 | 0.15% | 57,800 |
| Sep 23, 2025 | 6.63 | 6.80 | 6.56 | 6.62 | 6.62 | -0.30% | 45,900 |
| Sep 22, 2025 | 6.43 | 6.70 | 6.32 | 6.64 | 6.64 | 3.43% | 41,924 |
| Sep 19, 2025 | 6.57 | 6.83 | 6.29 | 6.42 | 6.42 | -1.98% | 147,139 |
| Sep 18, 2025 | 6.26 | 6.62 | 5.92 | 6.55 | 6.55 | 5.65% | 91,510 |
| Sep 17, 2025 | 6.05 | 6.38 | 6.00 | 6.20 | 6.20 | 3.51% | 113,137 |
| Sep 16, 2025 | 6.04 | 6.15 | 5.92 | 5.99 | 5.99 | -0.83% | 54,332 |
| Sep 15, 2025 | 5.89 | 6.27 | 5.85 | 6.04 | 6.04 | 3.78% | 82,200 |
| Sep 12, 2025 | 5.77 | 5.84 | 5.62 | 5.82 | 5.82 | 0.17% | 43,628 |
| Sep 11, 2025 | 5.50 | 5.89 | 5.47 | 5.81 | 5.81 | 6.41% | 49,700 |
| Sep 10, 2025 | 5.73 | 5.80 | 5.41 | 5.46 | 5.46 | -4.04% | 38,634 |
| Sep 9, 2025 | 5.83 | 5.83 | 5.57 | 5.69 | 5.69 | 0.35% | 35,844 |
| Sep 8, 2025 | 5.40 | 5.71 | 5.28 | 5.67 | 5.67 | 5.59% | 121,700 |
Page 1 of 136