-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+13.71% -
6 MONTH PERFORMANCE
+17.51% -
YEAR-TO-DATE PERFORMANCE
+31.01% -
1 YEAR PERFORMANCE
+35.71%
Synchronoss Technologies, Inc. 8.375% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $24.30 | $24.30 (0%) | $24.43 | $24.20 | 11,601 | $129.04 M |
| 08/22/2024 | $24.40 | $24.34 (-0.25%) | $24.40 | $24.34 | 600 | $124.72 M |
| 08/21/2024 | $24.37 | $24.36 (-0.04%) | $24.40 | $24.30 | 2,739 | $126.93 M |
| 08/20/2024 | $24.40 | $24.28 (-0.49%) | $24.43 | $24.20 | 10,320 | $126.53 M |
| 08/19/2024 | $24.32 | $24.45 (0.53%) | $24.45 | $24.32 | 4,100 | $128.24 M |
| 08/16/2024 | $24.25 | $24.32 (0.29%) | $24.32 | $24.23 | 9,100 | $118.40 M |
| 08/15/2024 | $24.31 | $24.30 (-0.04%) | $24.39 | $24.20 | 8,700 | $119.50 M |
| 08/14/2024 | $24.30 | $24.32 (0.08%) | $24.59 | $24.30 | 41,400 | $118.80 M |
| 08/13/2024 | $24.45 | $24.45 (0%) | $24.50 | $24.20 | 17,903 | $114.78 M |
| 08/12/2024 | $24.38 | $24.47 (0.37%) | $24.55 | $24.21 | 15,800 | $112.97 M |
| 08/09/2024 | $24.52 | $24.36 (-0.65%) | $24.52 | $24.22 | 9,932 | $115.48 M |
| 08/08/2024 | $24.35 | $24.25 (-0.41%) | $24.49 | $24.23 | 10,810 | $112.47 M |
| 08/07/2024 | $24.25 | $24.35 (0.41%) | $24.69 | $24.25 | 20,541 | $97.91 M |
| 08/06/2024 | $24.03 | $24.17 (0.58%) | $24.25 | $23.90 | 14,738 | $101.83 M |
| 08/05/2024 | $23.74 | $24.09 (1.47%) | $24.15 | $23.69 | 26,400 | $100.19 M |
| 08/02/2024 | $23.78 | $23.96 (0.76%) | $24.00 | $23.55 | 18,309 | $98.42 M |
| 08/01/2024 | $24.10 | $23.88 (-0.91%) | $24.10 | $23.50 | 6,320 | $99.01 M |
| 07/31/2024 | $23.82 | $23.91 (0.38%) | $24.06 | $23.39 | 40,800 | $102.85 M |
| 07/30/2024 | $24.20 | $23.82 (-1.57%) | $24.30 | $23.64 | 7,035 | $97.73 M |
| 07/29/2024 | $24.00 | $23.86 (-0.58%) | $26.30 | $23.51 | 8,117 | $102.16 M |
| 07/26/2024 | $23.80 | $23.86 (0.25%) | $24.00 | $23.35 | 15,421 | $105.31 M |
| 07/25/2024 | $22.76 | $23.61 (3.73%) | $24.14 | $22.40 | 48,109 | $99.99 M |
| 07/24/2024 | $22.50 | $22.74 (1.07%) | $22.75 | $21.72 | 272,600 | $98.52 M |
| 07/23/2024 | $21.76 | $21.60 (-0.74%) | $21.90 | $21.60 | 26,422 | $98.52 M |
| 07/22/2024 | $22.01 | $21.88 (-0.59%) | $22.06 | $21.75 | 48,926 | $96.85 M |
| 07/19/2024 | $22.00 | $22.00 (0%) | $22.05 | $21.95 | 11,400 | $93.20 M |
| 07/18/2024 | $21.99 | $21.98 (-0.05%) | $22.14 | $21.86 | 12,847 | $101.57 M |
| 07/17/2024 | $22.00 | $22.00 (0%) | $22.00 | $21.79 | 4,600 | $97.14 M |
| 07/16/2024 | $21.89 | $22.00 (0.5%) | $22.00 | $21.75 | 17,200 | $95.66 M |
| 07/15/2024 | $21.73 | $22.05 (1.47%) | $22.23 | $21.73 | 10,806 | $90.74 M |
| 07/12/2024 | $22.08 | $22.05 (-0.14%) | $22.33 | $22.05 | 17,506 | $91.14 M |
| 07/11/2024 | $22.16 | $22.10 (-0.27%) | $22.16 | $22.00 | 17,700 | $90.35 M |
| 07/10/2024 | $22.21 | $22.18 (-0.14%) | $22.42 | $22.05 | 6,100 | $90.05 M |
| 07/09/2024 | $22.34 | $22.15 (-0.85%) | $22.65 | $22.10 | 16,500 | $93.60 M |
| 07/08/2024 | $22.12 | $22.20 (0.36%) | $22.32 | $22.10 | 19,100 | $102.75 M |
| 07/05/2024 | $22.10 | $22.10 (0%) | $22.20 | $22.00 | 7,620 | $100.59 M |
| 07/03/2024 | $21.71 | $22.00 (1.34%) | $22.39 | $21.71 | 8,900 | $92.51 M |
| 07/02/2024 | $22.20 | $22.11 (-0.41%) | $22.20 | $22.00 | 14,513 | $91.14 M |
| 07/01/2024 | $22.17 | $22.09 (-0.36%) | $22.60 | $21.87 | 14,600 | $91.92 M |