5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+73.52%
6 MONTH PERFORMANCE
+11.42%
YEAR-TO-DATE PERFORMANCE
+2.57%
1 YEAR PERFORMANCE
-8.73%
Synchronoss Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.73 | $8.78 (0.57%) | $8.79 | $8.65 | 127.16 K | $93.35 M |
| 01/28/2026 | $8.85 | $8.73 (-1.36%) | $8.85 | $8.71 | 74.40 K | $92.82 M |
| 01/27/2026 | $8.82 | $8.82 (0%) | $8.82 | $8.78 | 49.50 K | $93.77 M |
| 01/26/2026 | $8.78 | $8.84 (0.68%) | $8.84 | $8.77 | 168.16 K | $93.99 M |
| 01/23/2026 | $8.78 | $8.80 (0.23%) | $8.90 | $8.77 | 172.23 K | $93.56 M |
| 01/22/2026 | $8.73 | $8.80 (0.8%) | $8.87 | $8.72 | 159.20 K | $93.56 M |
| 01/21/2026 | $8.75 | $8.72 (-0.34%) | $8.75 | $8.68 | 123.04 K | $92.71 M |
| 01/20/2026 | $8.61 | $8.71 (1.16%) | $8.73 | $8.60 | 192.52 K | $92.60 M |
| 01/16/2026 | $8.71 | $8.70 (-0.11%) | $8.71 | $8.68 | 114.66 K | $92.50 M |
| 01/15/2026 | $8.70 | $8.70 (0%) | $8.73 | $8.67 | 479.51 K | $92.50 M |
| 01/14/2026 | $8.67 | $8.69 (0.23%) | $8.72 | $8.67 | 172.62 K | $92.39 M |
| 01/13/2026 | $8.68 | $8.67 (-0.12%) | $8.74 | $8.49 | 431.50 K | $92.18 M |
| 01/12/2026 | $8.64 | $8.67 (0.35%) | $8.69 | $8.57 | 71.40 K | $92.18 M |
| 01/09/2026 | $8.68 | $8.68 (0%) | $8.69 | $8.61 | 88.30 K | $92.29 M |
| 01/08/2026 | $8.61 | $8.65 (0.46%) | $8.70 | $8.61 | 97.75 K | $91.97 M |
| 01/07/2026 | $8.63 | $8.69 (0.7%) | $8.70 | $8.54 | 96.31 K | $92.39 M |
| 01/06/2026 | $8.53 | $8.65 (1.41%) | $8.66 | $8.53 | 156.80 K | $91.97 M |
| 01/05/2026 | $8.59 | $8.61 (0.23%) | $8.64 | $8.57 | 116.70 K | $91.54 M |
| 01/02/2026 | $8.55 | $8.59 (0.47%) | $8.63 | $8.44 | 249.03 K | $91.33 M |
| 12/31/2025 | $8.62 | $8.56 (-0.7%) | $8.62 | $8.53 | 45.00 K | $91.01 M |
| 12/30/2025 | $8.56 | $8.59 (0.35%) | $8.61 | $8.52 | 92.80 K | $91.33 M |
| 12/29/2025 | $8.48 | $8.55 (0.83%) | $8.58 | $8.48 | 71.14 K | $90.90 M |
| 12/26/2025 | $8.49 | $8.52 (0.35%) | $8.52 | $8.44 | 58.20 K | $90.58 M |
| 12/24/2025 | $8.44 | $8.47 (0.36%) | $8.48 | $8.39 | 59.40 K | $90.05 M |
| 12/23/2025 | $8.43 | $8.46 (0.36%) | $8.49 | $8.40 | 73.11 K | $89.95 M |
| 12/22/2025 | $8.45 | $8.47 (0.24%) | $8.48 | $8.40 | 67.90 K | $90.05 M |
| 12/19/2025 | $8.34 | $8.45 (1.32%) | $8.45 | $8.27 | 463.41 K | $89.84 M |
| 12/18/2025 | $8.46 | $8.28 (-2.13%) | $8.46 | $8.22 | 208.10 K | $88.03 M |
| 12/17/2025 | $8.41 | $8.35 (-0.71%) | $8.42 | $8.26 | 145.70 K | $88.78 M |
| 12/16/2025 | $8.39 | $8.36 (-0.36%) | $8.42 | $8.34 | 149.50 K | $88.88 M |
| 12/15/2025 | $8.53 | $8.38 (-1.76%) | $8.56 | $8.25 | 356.20 K | $89.10 M |
| 12/12/2025 | $8.55 | $8.53 (-0.23%) | $8.60 | $8.51 | 182.60 K | $90.69 M |
| 12/11/2025 | $8.54 | $8.57 (0.35%) | $8.60 | $8.51 | 134.41 K | $91.12 M |
| 12/10/2025 | $8.55 | $8.58 (0.35%) | $8.59 | $8.53 | 209.83 K | $91.22 M |
| 12/09/2025 | $8.50 | $8.57 (0.82%) | $8.57 | $8.48 | 180.60 K | $91.12 M |
| 12/08/2025 | $8.64 | $8.51 (-1.5%) | $8.65 | $8.45 | 331.23 K | $90.48 M |
| 12/05/2025 | $8.75 | $8.66 (-1.03%) | $8.76 | $8.65 | 688.91 K | $92.07 M |
| 12/04/2025 | $8.72 | $8.71 (-0.11%) | $8.87 | $8.66 | 2.16 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 |
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.
