5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
-36.29%
6 MONTH PERFORMANCE
+14.23%
YEAR-TO-DATE PERFORMANCE
+44.77%
1 YEAR PERFORMANCE
+55.00%
Synchronoss Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.20 | $8.99 (-2.28%) | $9.20 | $8.90 | 28,040 | $90.75 M |
| 12/24/2024 | $9.34 | $9.22 (-1.28%) | $9.34 | $9.10 | 8,400 | $93.08 M |
| 12/23/2024 | $9.22 | $9.34 (1.3%) | $9.50 | $8.95 | 21,700 | $94.29 M |
| 12/20/2024 | $8.90 | $9.36 (5.17%) | $9.45 | $8.90 | 75,616 | $94.49 M |
| 12/19/2024 | $8.91 | $8.90 (-0.11%) | $9.03 | $8.50 | 57,600 | $89.85 M |
| 12/18/2024 | $9.44 | $8.88 (-5.93%) | $9.49 | $8.88 | 68,623 | $89.64 M |
| 12/17/2024 | $9.95 | $9.34 (-6.13%) | $10.03 | $9.30 | 99,068 | $94.29 M |
| 12/16/2024 | $10.27 | $10.06 (-2.04%) | $10.39 | $9.92 | 34,500 | $101.56 M |
| 12/13/2024 | $10.44 | $10.28 (-1.53%) | $10.45 | $10.06 | 81,500 | $103.78 M |
| 12/12/2024 | $9.91 | $10.21 (3.03%) | $10.80 | $9.84 | 101,500 | $103.07 M |
| 12/11/2024 | $10.01 | $9.91 (-1%) | $10.12 | $9.63 | 28,670 | $100.04 M |
| 12/10/2024 | $10.37 | $10.00 (-3.57%) | $10.37 | $9.63 | 65,900 | $100.95 M |
| 12/09/2024 | $9.94 | $10.25 (3.12%) | $10.38 | $9.76 | 52,535 | $103.47 M |
| 12/06/2024 | $10.08 | $9.94 (-1.39%) | $10.08 | $9.64 | 31,535 | $100.34 M |
| 12/05/2024 | $9.72 | $9.97 (2.57%) | $10.25 | $9.72 | 47,000 | $100.65 M |
| 12/04/2024 | $10.03 | $9.86 (-1.69%) | $10.28 | $9.60 | 76,210 | $99.54 M |
| 12/03/2024 | $10.05 | $10.12 (0.7%) | $10.71 | $9.62 | 89,700 | $102.16 M |
| 12/02/2024 | $9.79 | $10.13 (3.47%) | $10.33 | $9.72 | 57,556 | $102.26 M |
| 11/29/2024 | $9.81 | $9.88 (0.71%) | $9.99 | $9.63 | 9,900 | $99.74 M |
| 11/27/2024 | $9.40 | $9.81 (4.36%) | $10.03 | $9.40 | 75,058 | $99.03 M |
| 11/26/2024 | $9.54 | $9.41 (-1.36%) | $9.90 | $9.04 | 78,400 | $94.99 M |
| 11/25/2024 | $10.56 | $9.56 (-9.47%) | $10.67 | $9.56 | 62,200 | $96.51 M |
| 11/22/2024 | $9.00 | $9.52 (5.78%) | $9.60 | $9.00 | 27,048 | $96.10 M |
| 11/21/2024 | $9.42 | $8.93 (-5.2%) | $9.45 | $8.90 | 43,121 | $90.15 M |
| 11/20/2024 | $8.98 | $9.31 (3.67%) | $9.36 | $8.81 | 28,419 | $93.98 M |
| 11/19/2024 | $8.73 | $8.98 (2.86%) | $9.49 | $8.73 | 41,300 | $90.65 M |
| 11/18/2024 | $9.00 | $8.73 (-3%) | $9.00 | $8.35 | 93,377 | $88.13 M |
| 11/15/2024 | $8.59 | $8.95 (4.19%) | $9.10 | $8.59 | 108,700 | $90.35 M |
| 11/14/2024 | $9.70 | $8.96 (-7.63%) | $9.70 | $7.68 | 276,900 | $90.45 M |
| 11/13/2024 | $10.56 | $9.80 (-7.2%) | $11.00 | $9.60 | 220,600 | $98.93 M |
| 11/12/2024 | $11.80 | $11.07 (-6.19%) | $11.80 | $10.65 | 85,613 | $111.75 M |
| 11/11/2024 | $11.35 | $11.61 (2.29%) | $12.18 | $11.26 | 202,109 | $117.20 M |
| 11/08/2024 | $11.19 | $11.36 (1.52%) | $11.45 | $11.01 | 59,330 | $114.08 M |
| 11/07/2024 | $11.20 | $11.27 (0.63%) | $11.46 | $11.11 | 36,800 | $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 |