-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
+0.60% -
3 MONTH PERFORMANCE
+2.84% -
6 MONTH PERFORMANCE
+19.00% -
YEAR-TO-DATE PERFORMANCE
+31.11% -
1 YEAR PERFORMANCE
+32.22%
Synchronoss Technologies, Inc. 8.375% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.95 | $24.99 (0.16%) | $25.19 | $24.75 | 23,500 | $96.10 M |
| 11/21/2024 | $24.84 | $24.90 (0.24%) | $25.00 | $24.69 | 16,600 | $90.15 M |
| 11/20/2024 | $24.80 | $24.89 (0.36%) | $24.89 | $24.69 | 3,300 | $93.98 M |
| 11/19/2024 | $24.80 | $24.77 (-0.12%) | $24.90 | $24.74 | 4,414 | $90.65 M |
| 11/18/2024 | $24.80 | $24.89 (0.36%) | $24.90 | $24.65 | 12,423 | $88.13 M |
| 11/15/2024 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.41 | 19,900 | $90.35 M |
| 11/14/2024 | $24.90 | $24.79 (-0.44%) | $24.90 | $24.65 | 19,800 | $90.45 M |
| 11/13/2024 | $24.87 | $24.90 (0.12%) | $24.90 | $24.79 | 6,300 | $98.93 M |
| 11/12/2024 | $24.86 | $24.88 (0.08%) | $24.90 | $24.71 | 2,815 | $111.75 M |
| 11/11/2024 | $24.85 | $24.76 (-0.36%) | $24.89 | $24.70 | 11,400 | $117.20 M |
| 11/08/2024 | $24.81 | $24.89 (0.32%) | $24.90 | $24.71 | 4,100 | $114.08 M |
| 11/07/2024 | $24.75 | $24.70 (-0.2%) | $24.75 | $24.70 | 3,143 | $113.17 M |
| 11/06/2024 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 434 | $111.27 M |
| 11/05/2024 | $24.75 | $24.77 (0.08%) | $24.79 | $24.75 | 1,010 | $106.45 M |
| 11/04/2024 | $24.75 | $24.70 (-0.2%) | $24.85 | $24.65 | 3,400 | $102.43 M |
| 11/01/2024 | $24.65 | $24.73 (0.32%) | $24.75 | $24.64 | 11,618 | $109.36 M |
| 10/31/2024 | $24.72 | $24.50 (-0.89%) | $24.93 | $24.40 | 180,329 | $108.15 M |
| 10/30/2024 | $24.75 | $24.88 (0.53%) | $24.93 | $24.70 | 2,200 | $111.97 M |
| 10/29/2024 | $24.79 | $24.83 (0.16%) | $24.83 | $24.70 | 8,000 | $113.37 M |
| 10/28/2024 | $24.78 | $24.81 (0.12%) | $24.86 | $24.76 | 841 | $111.87 M |
| 10/25/2024 | $24.75 | $24.79 (0.16%) | $24.84 | $24.70 | 10,404 | $106.65 M |
| 10/24/2024 | $24.80 | $24.84 (0.16%) | $25.00 | $24.75 | 18,235 | $110.96 M |
| 10/23/2024 | $25.00 | $24.85 (-0.6%) | $25.00 | $24.70 | 2,237 | $106.55 M |
| 10/22/2024 | $24.73 | $24.74 (0.04%) | $24.75 | $24.73 | 931 | $110.46 M |
| 10/21/2024 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 300 | $111.37 M |
| 10/18/2024 | $24.72 | $24.73 (0.04%) | $24.75 | $24.72 | 647 | $117.39 M |
| 10/17/2024 | $24.70 | $24.73 (0.12%) | $24.75 | $24.70 | 1,414 | $117.89 M |
| 10/16/2024 | $24.74 | $24.70 (-0.16%) | $24.74 | $24.60 | 3,133 | $121.71 M |
| 10/15/2024 | $24.88 | $24.75 (-0.52%) | $24.88 | $24.67 | 2,600 | $120.00 M |
| 10/14/2024 | $25.13 | $25.12 (-0.04%) | $25.26 | $24.87 | 3,400 | $122.71 M |
| 10/11/2024 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.06 | 1,600 | $128.24 M |
| 10/10/2024 | $25.02 | $25.25 (0.92%) | $25.25 | $25.00 | 7,811 | $130.45 M |
| 10/09/2024 | $24.90 | $25.05 (0.6%) | $25.25 | $24.90 | 6,900 | $119.80 M |
| 10/08/2024 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 1,416 | $130.65 M |
| 10/07/2024 | $24.93 | $24.91 (-0.08%) | $25.00 | $24.70 | 11,442 | $138.68 M |
| 10/04/2024 | $24.95 | $24.92 (-0.12%) | $24.97 | $24.82 | 3,300 | $135.57 M |
| 10/03/2024 | $24.90 | $24.79 (-0.44%) | $24.90 | $24.79 | 1,400 | $133.76 M |
| 10/02/2024 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.82 | 6,800 | $133.56 M |
| 10/01/2024 | $24.70 | $24.82 (0.49%) | $24.86 | $24.57 | 6,812 | $141.59 M |
| 09/30/2024 | $24.73 | $24.47 (-1.05%) | $24.95 | $24.41 | 139,440 | $149.53 M |
| 09/27/2024 | $24.75 | $24.85 (0.4%) | $24.98 | $24.75 | 8,900 | $141.69 M |
| 09/26/2024 | $24.88 | $24.70 (-0.72%) | $24.88 | $24.70 | 5,300 | $134.76 M |
| 09/25/2024 | $24.75 | $24.85 (0.4%) | $24.85 | $24.61 | 6,141 | $132.35 M |
| 09/24/2024 | $24.80 | $24.76 (-0.16%) | $24.85 | $24.61 | 3,900 | $131.75 M |
| 09/23/2024 | $24.95 | $24.80 (-0.6%) | $24.96 | $24.62 | 4,022 | $130.45 M |
| 09/20/2024 | $25.00 | $24.80 (-0.8%) | $25.00 | $24.66 | 3,400 | $135.27 M |
| 09/19/2024 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.80 | 3,000 | $127.63 M |
| 09/18/2024 | $24.78 | $24.80 (0.08%) | $24.90 | $24.76 | 3,435 | $118.19 M |
| 09/17/2024 | $24.78 | $24.89 (0.44%) | $24.89 | $24.62 | 8,800 | $125.12 M |
| 09/16/2024 | $24.79 | $24.78 (-0.04%) | $24.79 | $24.62 | 3,625 | $126.63 M |
| 09/13/2024 | $24.74 | $24.66 (-0.32%) | $24.74 | $24.65 | 2,300 | $140.59 M |
| 09/12/2024 | $24.46 | $24.59 (0.53%) | $24.59 | $24.44 | 3,622 | $137.27 M |
| 09/11/2024 | $24.46 | $24.33 (-0.53%) | $24.46 | $24.25 | 5,334 | $136.17 M |
| 09/10/2024 | $24.45 | $24.45 (0%) | $24.45 | $24.25 | 5,914 | $139.99 M |
| 09/09/2024 | $24.44 | $24.35 (-0.37%) | $24.45 | $24.35 | 7,236 | $137.17 M |
| 09/06/2024 | $24.43 | $24.30 (-0.53%) | $24.44 | $24.26 | 2,900 | $131.05 M |
| 09/05/2024 | $24.38 | $24.40 (0.08%) | $24.40 | $24.35 | 1,423 | $141.29 M |
| 09/04/2024 | $24.20 | $24.35 (0.62%) | $24.40 | $24.11 | 3,507 | $143.40 M |
| 09/03/2024 | $24.23 | $24.39 (0.66%) | $24.45 | $24.20 | 14,100 | $147.72 M |
| 08/30/2024 | $24.02 | $24.22 (0.83%) | $24.25 | $24.00 | 35,800 | $148.72 M |
| 08/29/2024 | $24.06 | $24.11 (0.21%) | $24.23 | $24.03 | 5,000 | $142.90 M |
| 08/28/2024 | $24.19 | $24.20 (0.04%) | $24.20 | $24.00 | 3,613 | $137.78 M |
| 08/27/2024 | $24.22 | $24.02 (-0.83%) | $24.25 | $24.02 | 29,044 | $138.08 M |
| 08/26/2024 | $24.30 | $24.23 (-0.29%) | $24.30 | $24.15 | 19,406 | $128.84 M |