5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
-7.07%
3 MONTH PERFORMANCE
+12.07%
6 MONTH PERFORMANCE
-15.31%
YEAR-TO-DATE PERFORMANCE
+5.42%
1 YEAR PERFORMANCE
+34.04%
Synchronoss Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.39 | $10.12 (-2.6%) | $10.56 | $9.90 | 59,240 | $102.16 M |
| 04/14/2025 | $10.02 | $10.42 (3.99%) | $10.68 | $9.89 | 69,300 | $105.19 M |
| 04/11/2025 | $9.67 | $9.83 (1.65%) | $10.23 | $9.47 | 60,902 | $99.23 M |
| 04/10/2025 | $10.42 | $9.74 (-6.53%) | $10.42 | $9.25 | 68,100 | $98.33 M |
| 04/09/2025 | $9.03 | $10.71 (18.6%) | $10.88 | $8.54 | 102,932 | $108.12 M |
| 04/08/2025 | $9.60 | $9.10 (-5.21%) | $10.05 | $8.91 | 45,400 | $91.86 M |
| 04/07/2025 | $9.16 | $9.59 (4.69%) | $10.43 | $9.03 | 98,427 | $96.81 M |
| 04/04/2025 | $10.48 | $9.84 (-6.11%) | $10.60 | $9.25 | 160,400 | $99.33 M |
| 04/03/2025 | $10.79 | $11.00 (1.95%) | $11.08 | $9.69 | 99,536 | $111.05 M |
| 04/02/2025 | $10.92 | $11.44 (4.76%) | $11.55 | $10.85 | 74,800 | $115.49 M |
| 04/01/2025 | $10.84 | $11.13 (2.68%) | $11.39 | $10.55 | 84,620 | $112.36 M |
| 03/31/2025 | $11.52 | $10.89 (-5.47%) | $11.52 | $10.59 | 89,800 | $109.93 M |
| 03/28/2025 | $11.70 | $11.64 (-0.51%) | $11.91 | $11.15 | 90,245 | $117.51 M |
| 03/27/2025 | $12.01 | $11.72 (-2.41%) | $12.19 | $11.64 | 164,627 | $118.31 M |
| 03/26/2025 | $12.18 | $12.00 (-1.48%) | $12.18 | $11.65 | 102,500 | $121.14 M |
| 03/25/2025 | $12.06 | $12.23 (1.41%) | $12.64 | $11.74 | 103,344 | $123.46 M |
| 03/24/2025 | $12.66 | $12.02 (-5.06%) | $12.85 | $11.74 | 196,400 | $121.34 M |
| 03/21/2025 | $12.17 | $12.52 (2.88%) | $12.78 | $12.17 | 155,490 | $126.39 M |
| 03/20/2025 | $12.08 | $12.17 (0.75%) | $12.24 | $11.99 | 162,305 | $122.86 M |
| 03/19/2025 | $12.20 | $12.10 (-0.82%) | $12.45 | $11.65 | 100,400 | $122.15 M |
| 03/18/2025 | $12.42 | $12.31 (-0.89%) | $12.49 | $11.71 | 208,000 | $124.27 M |
| 03/17/2025 | $11.05 | $12.23 (10.68%) | $12.47 | $11.05 | 323,400 | $123.46 M |
| 03/14/2025 | $10.26 | $10.89 (6.14%) | $11.00 | $10.26 | 192,000 | $109.93 M |
| 03/13/2025 | $9.95 | $10.23 (2.81%) | $10.54 | $9.59 | 177,751 | $103.27 M |
| 03/12/2025 | $8.98 | $9.98 (11.14%) | $10.50 | $8.50 | 438,400 | $100.75 M |
| 03/11/2025 | $7.75 | $7.13 (-8%) | $8.75 | $7.13 | 106,123 | $71.98 M |
| 03/10/2025 | $8.35 | $7.75 (-7.19%) | $8.49 | $7.60 | 73,900 | $78.24 M |
| 03/07/2025 | $8.46 | $8.35 (-1.3%) | $8.67 | $8.19 | 14,648 | $84.29 M |
| 03/06/2025 | $8.65 | $8.46 (-2.2%) | $8.90 | $8.46 | 15,200 | $85.40 M |
| 03/05/2025 | $8.55 | $8.66 (1.29%) | $8.77 | $8.38 | 9,300 | $87.42 M |
| 03/04/2025 | $8.61 | $8.50 (-1.28%) | $8.75 | $8.42 | 33,200 | $85.81 M |
| 03/03/2025 | $8.95 | $8.82 (-1.45%) | $9.34 | $8.82 | 53,632 | $89.04 M |
| 02/28/2025 | $9.01 | $8.99 (-0.22%) | $9.12 | $8.72 | 42,748 | $90.75 M |
| 02/27/2025 | $9.28 | $9.15 (-1.4%) | $9.30 | $8.99 | 31,826 | $92.37 M |
| 02/26/2025 | $9.31 | $9.28 (-0.32%) | $9.38 | $9.21 | 36,900 | $93.68 M |
| 02/25/2025 | $9.44 | $9.30 (-1.48%) | $9.44 | $9.20 | 15,989 | $93.88 M |
| 02/24/2025 | $9.60 | $9.50 (-1.04%) | $9.79 | $9.23 | 34,500 | $95.90 M |
| 02/21/2025 | $9.75 | $9.61 (-1.44%) | $9.98 | $9.61 | 32,500 | $97.01 M |
| 02/20/2025 | $9.67 | $9.76 (0.93%) | $9.85 | $9.67 | 27,701 | $98.53 M |
| 02/19/2025 | $9.93 | $9.68 (-2.52%) | $10.19 | $9.58 | 38,400 | $97.72 M |
| 02/18/2025 | $10.30 | $10.01 (-2.82%) | $10.32 | $9.91 | 35,240 | $101.05 M |
| 02/14/2025 | $10.40 | $10.38 (-0.19%) | $10.52 | $9.81 | 36,818 | $104.79 M |
| 02/13/2025 | $9.91 | $10.34 (4.34%) | $10.44 | $9.51 | 47,400 | $104.38 M |
| 02/12/2025 | $10.21 | $9.87 (-3.33%) | $10.49 | $9.86 | 33,900 | $99.64 M |
| 02/11/2025 | $10.80 | $10.42 (-3.52%) | $10.80 | $10.21 | 30,336 | $105.19 M |
| 02/10/2025 | $10.10 | $10.81 (7.03%) | $10.91 | $10.04 | 65,300 | $109.13 M |
| 02/07/2025 | $10.09 | $10.05 (-0.4%) | $10.13 | $9.70 | 34,300 | $101.45 M |
| 02/06/2025 | $10.15 | $9.93 (-2.17%) | $10.42 | $9.75 | 44,100 | $100.24 M |
| 02/05/2025 | $9.67 | $10.31 (6.62%) | $10.36 | $9.53 | 43,000 | $104.08 M |
| 02/04/2025 | $9.54 | $9.71 (1.78%) | $9.89 | $9.40 | 21,148 | $98.02 M |
| 02/03/2025 | $9.45 | $9.54 (0.95%) | $9.70 | $9.02 | 52,000 | $96.31 M |
| 01/31/2025 | $9.99 | $9.88 (-1.1%) | $10.10 | $9.53 | 30,900 | $99.74 M |
| 01/30/2025 | $9.82 | $9.98 (1.63%) | $9.98 | $9.46 | 16,919 | $100.75 M |
| 01/29/2025 | $9.96 | $9.62 (-3.41%) | $10.06 | $9.42 | 33,700 | $97.11 M |
| 01/28/2025 | $9.83 | $9.88 (0.51%) | $10.04 | $9.56 | 22,623 | $99.74 M |
| 01/27/2025 | $9.99 | $9.69 (-3%) | $9.99 | $9.50 | 26,337 | $97.82 M |
| 01/24/2025 | $10.17 | $10.14 (-0.29%) | $10.40 | $9.75 | 34,800 | $102.36 M |
| 01/23/2025 | $9.41 | $10.21 (8.5%) | $10.38 | $9.31 | 26,500 | $103.07 M |
| 01/22/2025 | $9.29 | $9.41 (1.29%) | $9.79 | $9.29 | 90,700 | $94.99 M |
| 01/21/2025 | $10.36 | $9.30 (-10.23%) | $10.48 | $9.25 | 110,266 | $93.88 M |
| 01/17/2025 | $9.22 | $10.17 (10.3%) | $10.25 | $9.22 | 88,002 | $102.67 M |
| 01/16/2025 | $9.12 | $9.17 (0.55%) | $9.17 | $8.74 | 49,500 | $92.57 M |
| 01/15/2025 | $9.05 | $9.03 (-0.22%) | $9.10 | $8.66 | 89,017 | $91.16 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.
