5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+1.58%
YEAR-TO-DATE PERFORMANCE
-0.04%
1 YEAR PERFORMANCE
+18.87%
Synchronoss Technologies, Inc. 8.375% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/09/2025 | $25.05 | $25.14 (0.36%) | $25.24 | $25.05 | 4.20 K | $83.34 M |
| 05/08/2025 | $25.21 | $25.20 (-0.04%) | $25.24 | $25.10 | 11.20 K | $79.65 M |
| 05/07/2025 | $25.20 | $25.25 (0.2%) | $25.25 | $25.20 | 4.40 K | $82.98 M |
| 05/06/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.27 | 600 | $104.18 M |
| 05/05/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 1.40 K | $102.16 M |
| 05/02/2025 | $25.24 | $25.28 (0.16%) | $25.29 | $25.24 | 5.40 K | $107.61 M |
| 05/01/2025 | $25.25 | $25.24 (-0.04%) | $25.29 | $25.22 | 14.20 K | $101.05 M |
| 04/30/2025 | $25.20 | $25.29 (0.36%) | $25.29 | $25.20 | 12.90 K | $106.00 M |
| 04/29/2025 | $25.20 | $25.25 (0.2%) | $25.25 | $25.19 | 3.88 M | $105.39 M |
| 04/28/2025 | $25.15 | $25.15 (0%) | $25.20 | $25.15 | 4.10 K | $108.02 M |
| 04/25/2025 | $25.16 | $25.15 (-0.04%) | $25.18 | $25.10 | 4.60 K | $112.76 M |
| 04/24/2025 | $25.14 | $25.17 (0.12%) | $25.17 | $25.12 | 3.40 K | $110.24 M |
| 04/23/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 600 | $106.10 M |
| 04/22/2025 | $25.10 | $25.12 (0.08%) | $25.16 | $25.10 | 600 | $106.30 M |
| 04/21/2025 | $25.13 | $25.14 (0.04%) | $25.15 | $25.08 | 2.90 K | $104.48 M |
| 04/17/2025 | $25.05 | $25.14 (0.36%) | $25.25 | $25.05 | 20.80 K | $98.53 M |
| 04/16/2025 | $24.68 | $24.71 (0.12%) | $25.00 | $24.67 | 10.50 K | $99.03 M |
| 04/15/2025 | $24.73 | $24.69 (-0.16%) | $24.99 | $24.43 | 3.30 K | $102.16 M |
| 04/14/2025 | $24.88 | $25.23 (1.41%) | $25.23 | $24.59 | 5.90 K | $105.19 M |
| 04/11/2025 | $24.60 | $24.85 (1.02%) | $24.88 | $24.60 | 2.20 K | $99.23 M |
| 04/10/2025 | $24.75 | $24.59 (-0.65%) | $24.77 | $24.37 | 1.70 K | $98.33 M |
| 04/09/2025 | $24.58 | $24.80 (0.9%) | $25.00 | $24.58 | 6.60 K | $108.12 M |
| 04/08/2025 | $24.90 | $24.78 (-0.48%) | $24.90 | $24.70 | 1.10 K | $91.86 M |
| 04/07/2025 | $24.50 | $24.52 (0.08%) | $24.74 | $24.37 | 3.60 K | $96.81 M |
| 04/04/2025 | $24.75 | $24.98 (0.93%) | $25.00 | $24.44 | 15.00 K | $99.33 M |
| 04/03/2025 | $24.63 | $24.95 (1.3%) | $24.99 | $24.36 | 11.40 K | $111.05 M |
| 04/02/2025 | $24.85 | $24.96 (0.44%) | $24.99 | $24.85 | 6.40 K | $115.49 M |
| 04/01/2025 | $24.50 | $25.15 (2.65%) | $25.15 | $24.45 | 13.40 K | $112.36 M |
| 03/31/2025 | $24.92 | $24.45 (-1.89%) | $24.94 | $24.45 | 22.20 K | $109.93 M |
| 03/28/2025 | $24.85 | $24.83 (-0.08%) | $24.85 | $24.68 | 600 | $117.51 M |
| 03/27/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 1.20 K | $118.31 M |
| 03/26/2025 | $24.80 | $24.63 (-0.69%) | $25.00 | $24.55 | 3.50 K | $121.14 M |
| 03/25/2025 | $24.81 | $24.78 (-0.12%) | $24.90 | $24.78 | 1.40 K | $123.46 M |
| 03/24/2025 | $24.82 | $24.80 (-0.08%) | $25.00 | $24.80 | 4.10 K | $121.34 M |
| 03/21/2025 | $24.90 | $24.80 (-0.4%) | $24.98 | $24.80 | 9.10 K | $126.39 M |
| 03/20/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.90 | 3.40 K | $122.86 M |
| 03/19/2025 | $25.01 | $24.95 (-0.24%) | $25.25 | $24.95 | 16.10 K | $122.15 M |
| 03/18/2025 | $24.92 | $25.00 (0.32%) | $25.00 | $24.92 | 3.70 K | $124.27 M |
| 03/17/2025 | $24.80 | $24.98 (0.73%) | $25.07 | $24.80 | 1.20 K | $123.46 M |
| 03/14/2025 | $24.86 | $25.08 (0.88%) | $25.10 | $24.80 | 7.00 K | $109.93 M |
| 03/13/2025 | $24.96 | $24.93 (-0.12%) | $25.25 | $24.90 | 10.20 K | $103.27 M |
| 03/12/2025 | $24.90 | $24.91 (0.04%) | $25.01 | $24.89 | 38.00 K | $100.75 M |
| 03/11/2025 | $24.85 | $24.90 (0.2%) | $24.90 | $24.79 | 7.50 K | $71.98 M |
| 03/10/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.82 | 8.30 K | $78.24 M |
| 03/07/2025 | $24.88 | $24.87 (-0.04%) | $24.90 | $24.84 | 5.60 K | $84.29 M |
| 03/06/2025 | $24.85 | $24.88 (0.12%) | $24.90 | $24.85 | 2.50 K | $85.40 M |
| 03/05/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.75 | 24.60 K | $87.42 M |
| 03/04/2025 | $24.82 | $24.90 (0.32%) | $24.90 | $24.80 | 32.10 K | $85.81 M |
| 03/03/2025 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.80 | 13.00 K | $89.04 M |
| 02/28/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.80 | 4.00 K | $90.75 M |
| 02/27/2025 | $24.85 | $24.85 (0%) | $24.90 | $24.78 | 16.10 K | $92.37 M |
| 02/26/2025 | $24.78 | $24.85 (0.28%) | $24.90 | $24.78 | 24.90 K | $93.68 M |
| 02/25/2025 | $24.79 | $24.78 (-0.04%) | $24.79 | $24.75 | 1.10 K | $93.88 M |
| 02/24/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.80 | 3.50 K | $95.90 M |
| 02/21/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 100 | $97.01 M |
| 02/20/2025 | $24.69 | $24.78 (0.36%) | $24.78 | $24.69 | 10.20 K | $98.53 M |
| 02/19/2025 | $24.75 | $24.70 (-0.2%) | $24.75 | $24.70 | 4.00 K | $97.72 M |
| 02/18/2025 | $24.78 | $24.80 (0.08%) | $24.80 | $24.71 | 1.60 K | $101.05 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.
