-
5 DAY PERFORMANCE
+8.85% -
1 MONTH PERFORMANCE
+3.06% -
3 MONTH PERFORMANCE
+52.04% -
6 MONTH PERFORMANCE
+69.34% -
YEAR-TO-DATE PERFORMANCE
+127.70% -
1 YEAR PERFORMANCE
+68.27%
Synchronoss Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $10.95 | $9.75 (-10.96%) | $11.29 | $9.75 | 91,500 | $97.91 M |
| 08/06/2024 | $10.06 | $10.14 (0.8%) | $10.49 | $9.82 | 69,391 | $101.83 M |
| 08/05/2024 | $9.82 | $10.18 (3.67%) | $10.22 | $9.21 | 50,500 | $100.19 M |
| 08/02/2024 | $9.90 | $10.00 (1.01%) | $10.27 | $9.42 | 54,537 | $98.42 M |
| 08/01/2024 | $10.32 | $10.06 (-2.52%) | $10.41 | $9.92 | 30,500 | $99.01 M |
| 07/31/2024 | $10.19 | $10.45 (2.55%) | $10.54 | $10.00 | 37,600 | $102.85 M |
| 07/30/2024 | $10.38 | $9.93 (-4.34%) | $10.64 | $9.60 | 34,520 | $97.73 M |
| 07/29/2024 | $10.80 | $10.38 (-3.89%) | $11.04 | $10.38 | 26,012 | $102.16 M |
| 07/26/2024 | $10.25 | $10.70 (4.39%) | $11.21 | $10.17 | 48,434 | $105.31 M |
| 07/25/2024 | $10.01 | $10.16 (1.5%) | $10.44 | $9.85 | 23,627 | $99.99 M |
| 07/24/2024 | $10.00 | $10.01 (0.1%) | $10.17 | $9.85 | 36,200 | $98.52 M |
| 07/23/2024 | $9.70 | $10.01 (3.2%) | $10.15 | $9.65 | 12,913 | $98.52 M |
| 07/22/2024 | $9.46 | $9.84 (4.02%) | $9.85 | $9.45 | 23,048 | $96.85 M |
| 07/19/2024 | $10.24 | $9.47 (-7.52%) | $10.45 | $9.39 | 33,654 | $93.20 M |
| 07/18/2024 | $9.85 | $10.32 (4.77%) | $10.36 | $9.85 | 18,265 | $101.57 M |
| 07/17/2024 | $9.93 | $9.87 (-0.6%) | $9.99 | $9.57 | 26,639 | $97.14 M |
| 07/16/2024 | $9.27 | $9.72 (4.85%) | $9.99 | $9.13 | 29,015 | $95.66 M |
| 07/15/2024 | $9.20 | $9.22 (0.22%) | $10.02 | $9.14 | 47,356 | $90.74 M |
| 07/12/2024 | $9.33 | $9.26 (-0.75%) | $9.62 | $9.26 | 12,046 | $91.14 M |
| 07/11/2024 | $9.28 | $9.18 (-1.08%) | $9.69 | $9.04 | 27,177 | $90.35 M |
| 07/10/2024 | $9.60 | $9.15 (-4.69%) | $9.69 | $8.81 | 37,156 | $90.05 M |
| 07/09/2024 | $10.48 | $9.51 (-9.26%) | $10.62 | $9.32 | 47,137 | $93.60 M |
| 07/08/2024 | $10.26 | $10.44 (1.75%) | $10.81 | $10.12 | 38,678 | $102.75 M |
| 07/05/2024 | $9.39 | $10.22 (8.84%) | $10.30 | $9.11 | 108,168 | $100.59 M |
| 07/03/2024 | $9.25 | $9.40 (1.62%) | $9.50 | $9.25 | 15,910 | $92.51 M |
| 07/02/2024 | $9.33 | $9.26 (-0.75%) | $9.49 | $9.07 | 20,076 | $91.14 M |
| 07/01/2024 | $9.66 | $9.34 (-3.31%) | $10.30 | $9.04 | 91,206 | $91.92 M |
| 06/28/2024 | $8.05 | $9.30 (15.53%) | $9.50 | $8.02 | 64,283 | $91.53 M |