The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Synchronoss Technologies

  • SNCR
  • NASDAQ
  • Business Services
  • Latest 32.05
  • Currency US$
  • Change 0.80
  • Percent Change 2.56 %
  • Volume 350,482
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 32.05 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 32.23 30.56 31.11 32.05 350,482
Apr 16 31.45 30.35 31.11 31.25 288,570
Apr 15 31.27 29.81 30.53 30.99 329,301
Apr 14 31.06 29.91 30.87 30.44 467,054
Apr 11 31.86 30.55 31.33 30.92 262,880
Apr 10 33.05 31.49 33.03 31.71 306,945
Apr 9 32.99 31.45 31.82 32.97 335,371
Apr 8 33.69 31.21 33.42 31.73 722,754
Apr 7 33.42 31.90 32.31 33.28 413,643
Apr 4 35.01 32.21 34.44 32.49 587,478
Apr 3 35.44 33.97 35.40 34.18 355,385
Apr 2 35.43 34.93 35.18 35.22 271,960
Apr 1 35.36 34.34 34.34 35.19 440,418
Mar 31 34.53 33.71 34.06 34.29 246,447
Mar 28 34.20 33.23 33.25 33.68 305,168
Mar 27 33.87 32.81 33.46 33.22 455,058
Mar 26 35.22 33.51 34.80 33.54 390,377
Mar 25 35.26 33.99 34.56 34.51 287,813
Mar 24 35.61 33.66 35.20 34.38 420,165
Mar 21 35.94 34.95 35.30 35.21 688,540
Mar 20 35.78 33.79 35.63 35.24 1,153,906
Mar 19 37.86 35.28 35.28 36.44 1,570,317
Mar 18 35.85 34.65 34.96 35.16 387,206
Mar 17 35.10 34.35 34.57 34.86 621,987
Mar 14 34.58 33.16 33.16 34.31 397,105
Mar 13 34.76 33.02 34.50 33.18 417,684
Mar 12 34.60 33.51 33.93 34.34 339,766
Mar 11 34.63 33.63 34.11 33.74 340,316
Mar 10 34.45 33.63 34.27 33.91 294,936
Mar 7 34.99 34.17 34.94 34.45 304,166