Synchronoss Technologies ... (SNCRL)
NASDAQ: SNCRL
· Real-Time Price · USD
25.14
-0.02 (-0.08%)
At close: May 09, 2025, 3:29 PM
SNCRL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.05 | 25.24 | 25.05 | 25.14 | 25.14 | -0.24% | 4,200 |
| May 8, 2025 | 25.21 | 25.24 | 25.10 | 25.20 | 25.20 | -0.20% | 11,200 |
| May 7, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | -0.08% | 4,400 |
| May 6, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.28% | 600 |
| May 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.32% | 1,400 |
| May 2, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.28 | 0.16% | 5,400 |
| May 1, 2025 | 25.25 | 25.29 | 25.22 | 25.24 | 25.24 | -0.20% | 14,200 |
| Apr 30, 2025 | 25.20 | 25.29 | 25.20 | 25.29 | 25.29 | 0.16% | 12,900 |
| Apr 29, 2025 | 25.20 | 25.25 | 25.19 | 25.25 | 25.25 | 0.40% | 3,884,500 |
| Apr 28, 2025 | 25.15 | 25.20 | 25.15 | 25.15 | 25.15 | 0.00% | 4,100 |
| Apr 25, 2025 | 25.16 | 25.18 | 25.10 | 25.15 | 25.15 | -0.08% | 4,600 |
| Apr 24, 2025 | 25.14 | 25.17 | 25.12 | 25.17 | 25.17 | 0.08% | 3,400 |
| Apr 23, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.12% | 600 |
| Apr 22, 2025 | 25.10 | 25.16 | 25.10 | 25.12 | 25.12 | -0.08% | 600 |
| Apr 21, 2025 | 25.13 | 25.15 | 25.08 | 25.14 | 25.14 | 0.00% | 2,900 |
| Apr 17, 2025 | 25.05 | 25.25 | 25.05 | 25.14 | 25.14 | 1.74% | 20,800 |
| Apr 16, 2025 | 24.68 | 25.00 | 24.67 | 24.71 | 24.71 | 0.08% | 10,500 |
| Apr 15, 2025 | 24.73 | 24.99 | 24.43 | 24.69 | 24.69 | -2.14% | 3,300 |
| Apr 14, 2025 | 24.88 | 25.23 | 24.59 | 25.23 | 25.23 | 1.53% | 5,900 |
| Apr 11, 2025 | 24.60 | 24.88 | 24.60 | 24.85 | 24.85 | 1.06% | 2,200 |