Synchronoss Technologies, Inc. - SNCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2025	8.25	7.99	7.99	8.84	7.89	140,320
May 09, 2025	7.9	8.17	8.17	8.53	7.84	97,600
May 08, 2025	8.37	7.89	7.89	8.45	7.69	192,000
May 07, 2025	9.33	8.22	8.22	9.92	8.1	306,097
May 06, 2025	10.11	10.32	10.32	10.38	9.58	70,119
May 05, 2025	10.66	10.12	10.12	10.68	10.05	63,524
May 02, 2025	10.17	10.66	10.66	11.13	10.12	88,657
May 01, 2025	10.5	10.01	10.01	10.5	9.95	69,833
April 30, 2025	10.28	10.5	10.5	10.59	9.94	80,021
April 29, 2025	10.65	10.44	10.44	11.01	10.34	70,420
April 28, 2025	11.2	10.7	10.7	11.2	10.51	58,434
April 25, 2025	10.87	11.17	11.17	11.41	10.77	86,418
April 24, 2025	10.6	10.92	10.92	10.94	10.44	32,800
April 23, 2025	10.97	10.51	10.51	11.04	10.27	38,839
April 22, 2025	10.45	10.53	10.53	10.88	10.1	86,143
April 21, 2025	9.57	10.35	10.35	10.45	9.57	118,100
April 17, 2025	9.99	9.76	9.76	10.15	9.46	78,731
April 16, 2025	9.92	9.81	9.81	10.36	9.6	69,109
April 15, 2025	10.39	10.12	10.12	10.56	9.9	59,240
April 14, 2025	10.02	10.42	10.42	10.68	9.89	69,267
April 11, 2025	9.67	9.83	9.83	10.23	9.47	60,902
April 10, 2025	10.42	9.74	9.74	10.42	9.25	68,100
April 09, 2025	9.03	10.71	10.71	10.88	8.54	102,932
April 08, 2025	9.6	9.1	9.1	10.05	8.91	45,363
April 07, 2025	9.16	9.59	9.59	10.43	9.03	98,427
April 04, 2025	10.48	9.84	9.84	10.6	9.25	160,376
April 03, 2025	10.79	11	11	11.08	9.69	99,536
April 02, 2025	10.92	11.44	11.44	11.55	10.85	74,800
April 01, 2025	10.84	11.13	11.13	11.39	10.55	84,620
March 31, 2025	11.52	10.89	10.89	11.52	10.59	89,800
March 28, 2025	11.7	11.64	11.64	11.91	11.15	90,245
March 27, 2025	12.01	11.72	11.72	12.19	11.64	164,627
March 26, 2025	12.18	12	12	12.18	11.65	102,500
March 25, 2025	12.06	12.23	12.23	12.64	11.74	103,344
March 24, 2025	12.66	12.02	12.02	12.85	11.74	196,400
March 21, 2025	12.17	12.52	12.52	12.78	12.17	155,308
March 20, 2025	12.08	12.17	12.17	12.24	11.99	162,305
March 19, 2025	12.2	12.1	12.1	12.45	11.65	100,360
March 18, 2025	12.42	12.31	12.31	12.49	11.71	208,000
March 17, 2025	11.05	12.23	12.23	12.47	11.05	323,400
March 14, 2025	10.26	10.89	10.89	11	10.26	192,000
March 13, 2025	9.95	10.23	10.23	10.54	9.59	177,697
March 12, 2025	8.98	9.98	9.98	10.5	8.5	437,055
March 11, 2025	7.75	7.13	7.13	8.75	7.13	106,123
March 10, 2025	8.35	7.75	7.75	8.49	7.6	73,900
March 07, 2025	8.46	8.35	8.35	8.67	8.19	14,648
March 06, 2025	8.65	8.46	8.46	8.9	8.46	15,184
March 05, 2025	8.55	8.66	8.66	8.77	8.38	9,300
March 04, 2025	8.61	8.5	8.5	8.75	8.42	33,187
March 03, 2025	8.95	8.82	8.82	9.34	8.82	53,632
February 28, 2025	9.01	8.99	8.99	9.12	8.72	42,748
February 27, 2025	9.28	9.15	9.15	9.3	8.99	31,826
February 26, 2025	9.31	9.28	9.28	9.38	9.21	36,781
February 25, 2025	9.44	9.3	9.3	9.44	9.2	15,989
February 24, 2025	9.6	9.5	9.5	9.79	9.23	34,500
February 21, 2025	9.75	9.61	9.61	9.98	9.61	32,500
February 20, 2025	9.67	9.76	9.76	9.85	9.67	27,701
February 19, 2025	10.19	9.68	9.68	10.19	9.61	38,236
February 18, 2025	10.3	10.04	10.04	10.32	9.91	35,240
February 14, 2025	10.4	10.38	10.38	10.52	9.81	36,818

Synchronoss Technologies, Inc. (SNCR) NASDAQ