The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Synchronoss Technologies

  • SNCR
  • NASDAQ
  • Business Services
  • Latest 46.13
  • Currency US$
  • Change 0.41
  • Percent Change 0.897 %
  • Volume 630,099
  • Fri Oct 24, 2014 12:15 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: 46.13 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 46.95 45.96 46.00 46.13 630,099
Oct 23 47.30 45.45 46.23 45.72 578,527
Oct 22 47.21 45.47 46.45 45.49 626,511
Oct 21 46.36 44.94 45.09 45.56 653,355
Oct 20 44.84 43.59 44.13 44.67 379,275
Oct 17 45.35 43.49 45.13 44.20 427,749
Oct 16 45.03 41.13 41.94 44.53 391,319
Oct 15 44.29 41.41 41.87 43.00 618,514
Oct 14 43.94 42.14 43.03 42.70 381,684
Oct 13 43.65 41.10 42.99 42.38 629,007
Oct 10 45.19 42.96 44.21 42.98 388,884
Oct 9 45.96 44.40 45.11 44.51 353,703
Oct 8 45.49 43.41 43.85 45.37 362,570
Oct 7 44.97 43.90 44.84 44.06 270,821
Oct 6 46.78 44.96 46.49 45.23 392,462
Oct 3 47.81 45.55 45.99 46.11 376,882
Oct 2 45.73 43.77 44.50 45.37 380,033
Oct 1 46.03 44.04 45.96 44.46 424,254
Sep 30 46.74 45.42 45.50 45.78 673,897
Sep 29 45.56 43.36 43.48 45.17 538,673
Sep 26 44.11 42.90 43.49 43.92 394,532
Sep 25 44.96 43.33 44.82 43.35 392,633
Sep 24 45.10 43.28 43.52 44.85 509,134
Sep 23 44.03 43.09 43.92 43.40 452,213
Sep 22 44.42 42.96 43.55 44.02 488,286
Sep 19 44.60 42.94 44.60 43.66 1,180,940
Sep 18 44.62 43.68 43.85 44.18 323,157
Sep 17 44.30 41.06 42.97 43.50 473,388
Sep 16 43.46 42.19 42.95 43.19 438,682
Sep 15 44.66 42.70 44.41 42.99 560,371
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.