-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
-14.22% -
3 MONTH PERFORMANCE
-0.36% -
6 MONTH PERFORMANCE
+24.00% -
YEAR-TO-DATE PERFORMANCE
+79.71% -
1 YEAR PERFORMANCE
+241.60%
Synchronoss Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $11.20 | $11.27 (0.63%) | $11.46 | $11.11 | 36,784 | $113.17 M |
| 11/06/2024 | $10.80 | $11.08 (2.59%) | $11.17 | $10.54 | 70,825 | $111.27 M |
| 11/05/2024 | $10.21 | $10.60 (3.82%) | $10.93 | $10.20 | 90,200 | $106.45 M |
| 11/04/2024 | $10.75 | $10.20 (-5.12%) | $11.13 | $10.17 | 184,113 | $102.43 M |
| 11/01/2024 | $10.81 | $10.89 (0.74%) | $11.13 | $10.70 | 66,100 | $109.36 M |
| 10/31/2024 | $11.20 | $10.77 (-3.84%) | $11.24 | $10.46 | 109,625 | $108.15 M |
| 10/30/2024 | $11.30 | $11.15 (-1.33%) | $11.42 | $11.08 | 56,720 | $111.97 M |
| 10/29/2024 | $11.02 | $11.29 (2.45%) | $11.44 | $10.82 | 41,400 | $113.37 M |
| 10/28/2024 | $10.65 | $11.14 (4.6%) | $11.26 | $10.62 | 42,400 | $111.87 M |
| 10/25/2024 | $11.05 | $10.62 (-3.89%) | $11.15 | $10.56 | 46,738 | $106.65 M |
| 10/24/2024 | $10.67 | $11.05 (3.56%) | $11.29 | $10.51 | 67,326 | $110.96 M |
| 10/23/2024 | $11.00 | $10.61 (-3.55%) | $11.05 | $10.45 | 59,100 | $106.55 M |
| 10/22/2024 | $10.96 | $11.00 (0.36%) | $11.27 | $10.85 | 111,400 | $110.46 M |
| 10/21/2024 | $11.73 | $11.09 (-5.46%) | $11.73 | $10.89 | 72,300 | $111.37 M |
| 10/18/2024 | $11.72 | $11.69 (-0.26%) | $11.83 | $11.35 | 58,400 | $117.39 M |
| 10/17/2024 | $11.98 | $11.74 (-2%) | $12.06 | $11.74 | 41,089 | $117.89 M |
| 10/16/2024 | $11.85 | $12.12 (2.28%) | $12.42 | $11.75 | 100,608 | $121.71 M |
| 10/15/2024 | $12.31 | $11.95 (-2.92%) | $12.44 | $11.90 | 52,806 | $120.00 M |
| 10/14/2024 | $12.66 | $12.22 (-3.48%) | $12.67 | $12.01 | 101,500 | $122.71 M |
| 10/11/2024 | $13.03 | $12.77 (-2%) | $13.11 | $12.45 | 51,000 | $128.24 M |
| 10/10/2024 | $11.83 | $12.99 (9.81%) | $12.99 | $11.70 | 99,207 | $130.45 M |
| 10/09/2024 | $12.96 | $11.93 (-7.95%) | $13.05 | $11.82 | 214,500 | $119.80 M |
| 10/08/2024 | $13.79 | $13.01 (-5.66%) | $13.90 | $13.01 | 88,105 | $130.65 M |
| 10/07/2024 | $13.61 | $13.81 (1.47%) | $13.96 | $13.56 | 84,000 | $138.68 M |
| 10/04/2024 | $13.59 | $13.50 (-0.66%) | $13.74 | $13.03 | 59,100 | $135.57 M |
| 10/03/2024 | $13.18 | $13.32 (1.06%) | $13.72 | $13.12 | 40,536 | $133.76 M |
| 10/02/2024 | $13.98 | $13.30 (-4.86%) | $14.09 | $12.80 | 194,900 | $133.56 M |
| 10/01/2024 | $15.25 | $14.10 (-7.54%) | $15.46 | $13.86 | 116,100 | $141.59 M |
| 09/30/2024 | $14.16 | $14.89 (5.16%) | $15.12 | $14.16 | 197,016 | $149.53 M |
| 09/27/2024 | $13.41 | $14.11 (5.22%) | $15.13 | $13.23 | 598,843 | $141.69 M |
| 09/26/2024 | $13.45 | $13.42 (-0.22%) | $13.52 | $12.97 | 66,908 | $134.76 M |
| 09/25/2024 | $12.90 | $13.18 (2.17%) | $13.51 | $12.81 | 71,037 | $132.35 M |
| 09/24/2024 | $13.05 | $13.12 (0.54%) | $13.32 | $12.75 | 83,300 | $131.75 M |
| 09/23/2024 | $13.39 | $12.99 (-2.99%) | $13.58 | $12.85 | 98,800 | $130.45 M |
| 09/20/2024 | $12.73 | $13.47 (5.81%) | $13.77 | $12.73 | 87,700 | $135.27 M |
| 09/19/2024 | $11.94 | $12.71 (6.45%) | $13.01 | $11.94 | 113,200 | $127.63 M |
| 09/18/2024 | $12.53 | $11.77 (-6.07%) | $12.91 | $11.71 | 115,254 | $118.19 M |
| 09/17/2024 | $12.76 | $12.46 (-2.35%) | $13.14 | $12.32 | 98,400 | $125.12 M |
| 09/16/2024 | $13.35 | $12.61 (-5.54%) | $13.56 | $12.51 | 165,185 | $126.63 M |
| 09/13/2024 | $13.70 | $14.00 (2.19%) | $14.65 | $13.41 | 98,800 | $140.59 M |
| 09/12/2024 | $13.74 | $13.67 (-0.51%) | $13.81 | $13.37 | 56,418 | $137.27 M |
| 09/11/2024 | $13.99 | $13.56 (-3.07%) | $13.99 | $13.46 | 57,800 | $136.17 M |
| 09/10/2024 | $13.63 | $13.94 (2.27%) | $13.94 | $13.20 | 93,652 | $139.99 M |
| 09/09/2024 | $13.05 | $13.66 (4.67%) | $14.48 | $13.05 | 189,300 | $137.17 M |
| 09/06/2024 | $14.03 | $13.05 (-6.99%) | $14.18 | $12.78 | 118,639 | $131.05 M |
| 09/05/2024 | $14.18 | $14.07 (-0.78%) | $14.84 | $13.78 | 222,137 | $141.29 M |
| 09/04/2024 | $14.77 | $14.28 (-3.32%) | $14.95 | $13.71 | 151,936 | $143.40 M |
| 09/03/2024 | $14.81 | $14.71 (-0.68%) | $15.00 | $13.77 | 344,000 | $147.72 M |
| 08/30/2024 | $14.25 | $14.81 (3.93%) | $15.45 | $14.25 | 219,800 | $148.72 M |
| 08/29/2024 | $13.80 | $14.23 (3.12%) | $14.48 | $13.76 | 219,746 | $142.90 M |
| 08/28/2024 | $13.72 | $13.72 (0%) | $14.25 | $13.43 | 165,200 | $137.78 M |
| 08/27/2024 | $12.66 | $13.75 (8.61%) | $14.00 | $12.63 | 186,029 | $138.08 M |
| 08/26/2024 | $12.94 | $12.83 (-0.85%) | $12.96 | $12.50 | 132,548 | $128.84 M |
| 08/23/2024 | $12.50 | $12.85 (2.8%) | $12.91 | $12.47 | 74,910 | $129.04 M |
| 08/22/2024 | $12.66 | $12.42 (-1.9%) | $12.78 | $12.38 | 54,400 | $124.72 M |
| 08/21/2024 | $12.61 | $12.64 (0.24%) | $12.84 | $12.55 | 69,948 | $126.93 M |
| 08/20/2024 | $12.70 | $12.60 (-0.79%) | $12.98 | $12.53 | 69,800 | $126.53 M |
| 08/19/2024 | $11.93 | $12.77 (7.04%) | $12.90 | $11.76 | 171,941 | $128.24 M |
| 08/16/2024 | $11.95 | $11.79 (-1.34%) | $12.09 | $11.66 | 64,300 | $118.40 M |
| 08/15/2024 | $12.16 | $11.90 (-2.14%) | $12.16 | $11.54 | 152,228 | $119.50 M |
| 08/14/2024 | $11.74 | $11.83 (0.77%) | $12.16 | $11.40 | 167,164 | $118.80 M |
| 08/13/2024 | $11.39 | $11.43 (0.35%) | $11.59 | $11.06 | 107,519 | $114.78 M |
| 08/12/2024 | $11.70 | $11.25 (-3.85%) | $11.80 | $10.78 | 126,037 | $112.97 M |
| 08/09/2024 | $11.20 | $11.50 (2.68%) | $11.74 | $11.20 | 107,247 | $115.48 M |
| 08/08/2024 | $10.04 | $11.20 (11.55%) | $11.35 | $9.87 | 159,200 | $112.47 M |