5 DAY PERFORMANCE
+79.59%
1 MONTH PERFORMANCE
+58.08%
3 MONTH PERFORMANCE
+62.20%
6 MONTH PERFORMANCE
+26.05%
YEAR-TO-DATE PERFORMANCE
-9.27%
1 YEAR PERFORMANCE
-12.64%
Synchronoss Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.72 | $8.71 (-0.11%) | $8.87 | $8.67 | 2.15 M | $92.60 M |
| 12/03/2025 | $5.01 | $5.30 (5.79%) | $5.33 | $4.80 | 95.03 K | $56.35 M |
| 12/02/2025 | $5.05 | $4.99 (-1.19%) | $5.18 | $4.93 | 72.60 K | $53.05 M |
| 12/01/2025 | $4.76 | $5.02 (5.46%) | $5.14 | $4.74 | 90.30 K | $53.37 M |
| 11/28/2025 | $4.89 | $4.85 (-0.82%) | $4.93 | $4.78 | 32.70 K | $51.57 M |
| 11/26/2025 | $4.80 | $4.89 (1.87%) | $4.99 | $4.70 | 152.10 K | $51.99 M |
| 11/25/2025 | $4.74 | $4.82 (1.69%) | $4.96 | $4.54 | 103.30 K | $51.25 M |
| 11/24/2025 | $4.44 | $4.74 (6.76%) | $5.00 | $4.44 | 114.53 K | $50.40 M |
| 11/21/2025 | $4.05 | $4.49 (10.86%) | $4.49 | $4.02 | 191.06 K | $47.74 M |
| 11/20/2025 | $4.43 | $4.06 (-8.35%) | $4.49 | $3.98 | 183.54 K | $43.17 M |
| 11/19/2025 | $4.57 | $4.31 (-5.69%) | $4.67 | $4.26 | 191.41 K | $45.82 M |
| 11/18/2025 | $4.80 | $4.60 (-4.17%) | $4.81 | $4.55 | 185.43 K | $48.91 M |
| 11/17/2025 | $5.04 | $4.83 (-4.17%) | $5.04 | $4.80 | 154.42 K | $51.35 M |
| 11/14/2025 | $4.91 | $4.99 (1.63%) | $5.09 | $4.89 | 122.34 K | $53.05 M |
| 11/13/2025 | $5.34 | $4.95 (-7.3%) | $5.34 | $4.92 | 109.90 K | $52.63 M |
| 11/12/2025 | $5.54 | $5.35 (-3.43%) | $5.61 | $5.27 | 162.32 K | $56.88 M |
| 11/11/2025 | $5.49 | $5.56 (1.28%) | $5.79 | $5.49 | 113.13 K | $59.11 M |
| 11/10/2025 | $5.20 | $5.53 (6.35%) | $5.73 | $5.11 | 150.20 K | $58.79 M |
| 11/07/2025 | $4.94 | $5.17 (4.66%) | $5.32 | $4.91 | 163.80 K | $54.97 M |
| 11/06/2025 | $5.51 | $5.00 (-9.26%) | $5.51 | $4.85 | 123.02 K | $53.16 M |
| 11/05/2025 | $5.08 | $5.51 (8.46%) | $5.57 | $5.05 | 203.90 K | $58.58 M |
| 11/04/2025 | $5.57 | $5.67 (1.8%) | $5.77 | $5.41 | 170.50 K | $60.28 M |
| 11/03/2025 | $5.21 | $5.57 (6.91%) | $5.66 | $5.10 | 169.55 K | $59.22 M |
| 10/31/2025 | $5.00 | $5.25 (5%) | $5.37 | $4.98 | 136.65 K | $54.97 M |
| 10/30/2025 | $5.06 | $5.00 (-1.19%) | $5.10 | $4.93 | 60.00 K | $52.35 M |
| 10/29/2025 | $5.03 | $5.06 (0.6%) | $5.31 | $4.90 | 123.32 K | $52.98 M |
| 10/28/2025 | $5.06 | $5.03 (-0.59%) | $5.10 | $4.83 | 100.13 K | $52.66 M |
| 10/27/2025 | $5.50 | $5.04 (-8.36%) | $5.50 | $5.02 | 82.00 K | $52.77 M |
| 10/24/2025 | $5.14 | $5.43 (5.64%) | $5.45 | $5.06 | 115.60 K | $56.85 M |
| 10/23/2025 | $5.00 | $5.12 (2.4%) | $5.17 | $4.84 | 98.92 K | $53.61 M |
| 10/22/2025 | $5.20 | $4.98 (-4.23%) | $5.20 | $4.95 | 56.80 K | $52.14 M |
| 10/21/2025 | $5.11 | $5.21 (1.96%) | $5.22 | $5.03 | 71.80 K | $54.55 M |
| 10/20/2025 | $5.15 | $5.13 (-0.39%) | $5.31 | $5.06 | 63.41 K | $53.71 M |
| 10/17/2025 | $5.35 | $5.13 (-4.11%) | $5.39 | $5.12 | 70.20 K | $53.71 M |
| 10/16/2025 | $5.40 | $5.35 (-0.93%) | $5.80 | $5.30 | 128.42 K | $56.01 M |
| 10/15/2025 | $5.32 | $5.30 (-0.38%) | $5.45 | $5.24 | 33.55 K | $55.49 M |
| 10/14/2025 | $5.29 | $5.26 (-0.57%) | $5.40 | $5.20 | 51.00 K | $55.07 M |
| 10/13/2025 | $5.31 | $5.36 (0.94%) | $5.42 | $5.26 | 55.52 K | $56.12 M |
| 10/10/2025 | $5.59 | $5.31 (-5.01%) | $5.59 | $5.31 | 66.70 K | $55.60 M |
| 10/09/2025 | $5.66 | $5.59 (-1.24%) | $5.67 | $5.51 | 47.95 K | $58.53 M |
| 10/08/2025 | $5.61 | $5.66 (0.89%) | $5.73 | $5.42 | 88.81 K | $59.26 M |
| 10/07/2025 | $5.81 | $5.56 (-4.3%) | $5.81 | $5.52 | 35.00 K | $58.21 M |
| 10/06/2025 | $5.89 | $5.74 (-2.55%) | $5.92 | $5.65 | 37.60 K | $60.10 M |
| 10/03/2025 | $5.90 | $5.89 (-0.17%) | $6.00 | $5.85 | 26.63 K | $61.67 M |
| 10/02/2025 | $5.81 | $5.87 (1.03%) | $5.98 | $5.60 | 41.32 K | $61.46 M |
| 10/01/2025 | $6.10 | $5.81 (-4.75%) | $6.10 | $5.80 | 52.00 K | $60.83 M |
| 09/30/2025 | $6.12 | $6.08 (-0.65%) | $6.47 | $5.95 | 45.40 K | $63.66 M |
| 09/29/2025 | $6.42 | $6.21 (-3.27%) | $6.55 | $6.21 | 31.30 K | $65.02 M |
| 09/26/2025 | $6.37 | $6.40 (0.47%) | $6.56 | $6.35 | 25.04 K | $67.01 M |
| 09/25/2025 | $6.65 | $6.44 (-3.16%) | $6.75 | $6.38 | 24.21 K | $67.43 M |
| 09/24/2025 | $6.65 | $6.63 (-0.3%) | $6.71 | $6.55 | 57.80 K | $69.42 M |
| 09/23/2025 | $6.63 | $6.62 (-0.15%) | $6.80 | $6.56 | 45.90 K | $69.31 M |
| 09/22/2025 | $6.43 | $6.64 (3.27%) | $6.70 | $6.32 | 41.92 K | $69.52 M |
| 09/19/2025 | $6.57 | $6.42 (-2.28%) | $6.83 | $6.29 | 147.14 K | $67.22 M |
| 09/18/2025 | $6.26 | $6.55 (4.63%) | $6.62 | $5.92 | 91.51 K | $68.58 M |
| 09/17/2025 | $6.05 | $6.20 (2.48%) | $6.38 | $6.00 | 113.14 K | $64.91 M |
| 09/16/2025 | $6.04 | $5.99 (-0.83%) | $6.15 | $5.92 | 54.33 K | $62.72 M |
| 09/15/2025 | $5.89 | $6.04 (2.55%) | $6.27 | $5.85 | 82.20 K | $63.24 M |
| 09/12/2025 | $5.77 | $5.82 (0.87%) | $5.84 | $5.62 | 43.63 K | $60.94 M |
| 09/11/2025 | $5.50 | $5.81 (5.64%) | $5.89 | $5.47 | 49.70 K | $60.83 M |
| 09/10/2025 | $5.73 | $5.46 (-4.71%) | $5.80 | $5.41 | 38.63 K | $57.17 M |
| 09/09/2025 | $5.83 | $5.69 (-2.4%) | $5.83 | $5.57 | 35.84 K | $59.57 M |
| 09/08/2025 | $5.40 | $5.67 (5%) | $5.71 | $5.28 | 121.70 K | $59.36 M |
| 09/05/2025 | $5.45 | $5.37 (-1.47%) | $5.51 | $5.25 | 56.70 K | $56.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
