5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-0.80%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
+16.00%
Synchronoss Technologies, Inc. 8.375% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $24.92 | $24.68 (-0.96%) | $24.94 | $24.68 | 21,771 | $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 | 1,200 | $118.31 M |
| 03/26/2025 | $24.80 | $24.63 (-0.69%) | $25.00 | $24.55 | 3,500 | $121.14 M |
| 03/25/2025 | $24.81 | $24.78 (-0.12%) | $24.90 | $24.78 | 1,417 | $123.46 M |
| 03/24/2025 | $24.82 | $24.80 (-0.08%) | $25.00 | $24.80 | 4,100 | $121.34 M |
| 03/21/2025 | $24.90 | $24.80 (-0.4%) | $24.98 | $24.80 | 9,100 | $126.39 M |
| 03/20/2025 | $24.95 | $25.00 (0.2%) | $25.00 | $24.90 | 3,435 | $122.86 M |
| 03/19/2025 | $25.01 | $24.95 (-0.24%) | $25.25 | $24.95 | 16,100 | $122.15 M |
| 03/18/2025 | $24.93 | $25.00 (0.28%) | $25.00 | $24.93 | 3,736 | $124.27 M |
| 03/17/2025 | $24.80 | $24.98 (0.73%) | $25.07 | $24.80 | 1,247 | $123.46 M |
| 03/14/2025 | $24.86 | $25.08 (0.88%) | $25.10 | $24.80 | 7,044 | $109.93 M |
| 03/13/2025 | $24.96 | $24.93 (-0.12%) | $25.25 | $24.90 | 10,233 | $103.27 M |
| 03/12/2025 | $24.90 | $24.91 (0.04%) | $25.01 | $24.89 | 38,000 | $100.75 M |
| 03/11/2025 | $24.86 | $24.90 (0.16%) | $24.90 | $24.79 | 7,500 | $71.98 M |
| 03/10/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.82 | 8,313 | $78.24 M |
| 03/07/2025 | $24.88 | $24.87 (-0.04%) | $24.90 | $24.85 | 5,600 | $84.29 M |
| 03/06/2025 | $24.85 | $24.88 (0.12%) | $24.90 | $24.85 | 2,501 | $85.40 M |
| 03/05/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.75 | 24,638 | $87.42 M |
| 03/04/2025 | $24.82 | $24.90 (0.32%) | $24.90 | $24.80 | 32,100 | $85.81 M |
| 03/03/2025 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.80 | 13,000 | $89.04 M |
| 02/28/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.80 | 4,000 | $90.75 M |
| 02/27/2025 | $24.85 | $24.85 (0%) | $24.90 | $24.78 | 16,100 | $92.37 M |
| 02/26/2025 | $24.78 | $24.85 (0.28%) | $24.90 | $24.78 | 24,900 | $93.68 M |
| 02/25/2025 | $24.79 | $24.78 (-0.04%) | $24.79 | $24.75 | 1,104 | $93.88 M |
| 02/24/2025 | $24.88 | $24.80 (-0.32%) | $24.88 | $24.80 | 3,500 | $95.90 M |
| 02/21/2025 | $24.79 | $24.79 (0%) | $24.79 | $24.79 | 141 | $97.01 M |
| 02/20/2025 | $24.69 | $24.78 (0.36%) | $24.78 | $24.69 | 10,200 | $98.53 M |
| 02/19/2025 | $24.75 | $24.70 (-0.2%) | $24.75 | $24.70 | 4,000 | $97.72 M |
| 02/18/2025 | $24.78 | $24.80 (0.08%) | $24.80 | $24.71 | 1,600 | $101.05 M |
| 02/14/2025 | $24.78 | $24.80 (0.08%) | $24.80 | $24.75 | 810 | $104.79 M |
| 02/13/2025 | $24.80 | $24.90 (0.4%) | $24.90 | $24.75 | 9,400 | $104.38 M |
| 02/12/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 130 | $99.64 M |
| 02/11/2025 | $24.80 | $24.90 (0.4%) | $24.90 | $24.76 | 14,900 | $105.19 M |
| 02/10/2025 | $24.70 | $24.99 (1.17%) | $24.99 | $24.70 | 58,423 | $109.13 M |
| 02/07/2025 | $24.79 | $24.79 (0%) | $24.80 | $24.71 | 9,600 | $101.45 M |
| 02/06/2025 | $24.75 | $24.79 (0.16%) | $24.89 | $24.60 | 48,232 | $100.24 M |
| 02/05/2025 | $24.85 | $24.81 (-0.16%) | $24.85 | $24.74 | 21,804 | $104.08 M |
| 02/04/2025 | $24.80 | $24.80 (0%) | $24.88 | $24.65 | 63,000 | $98.02 M |
| 02/03/2025 | $24.60 | $24.74 (0.57%) | $24.82 | $24.60 | 7,318 | $96.31 M |
| 01/31/2025 | $24.65 | $24.45 (-0.81%) | $24.85 | $24.45 | 52,400 | $99.74 M |
| 01/30/2025 | $24.72 | $24.74 (0.08%) | $24.90 | $24.65 | 26,000 | $100.75 M |
| 01/29/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.70 | 9,500 | $97.11 M |
| 01/28/2025 | $24.70 | $24.90 (0.81%) | $24.90 | $24.70 | 2,621 | $99.74 M |
| 01/27/2025 | $24.70 | $24.90 (0.81%) | $24.90 | $24.70 | 5,100 | $97.82 M |
| 01/24/2025 | $24.75 | $24.80 (0.2%) | $24.90 | $24.70 | 2,700 | $102.36 M |
| 01/23/2025 | $24.61 | $24.90 (1.18%) | $24.90 | $24.61 | 10,400 | $103.07 M |
| 01/22/2025 | $24.60 | $24.79 (0.77%) | $24.80 | $24.60 | 5,542 | $94.99 M |
| 01/21/2025 | $24.83 | $24.75 (-0.32%) | $24.88 | $24.60 | 3,703 | $93.88 M |
| 01/17/2025 | $24.75 | $24.83 (0.32%) | $24.88 | $24.60 | 12,000 | $102.67 M |
| 01/16/2025 | $24.65 | $24.75 (0.41%) | $24.90 | $24.65 | 5,600 | $92.57 M |
| 01/15/2025 | $24.51 | $24.89 (1.55%) | $24.90 | $24.50 | 47,709 | $91.16 M |
| 01/14/2025 | $24.90 | $24.85 (-0.2%) | $24.90 | $24.85 | 2,900 | $86.82 M |
| 01/13/2025 | $24.85 | $24.89 (0.16%) | $24.90 | $24.85 | 3,607 | $87.62 M |
| 01/10/2025 | $24.85 | $24.85 (0%) | $24.99 | $24.75 | 11,200 | $84.80 M |
| 01/08/2025 | $24.90 | $24.90 (0%) | $24.99 | $24.88 | 10,216 | $88.63 M |
| 01/07/2025 | $24.85 | $24.90 (0.2%) | $24.99 | $24.85 | 4,343 | $89.85 M |
| 01/06/2025 | $24.85 | $24.98 (0.52%) | $25.00 | $24.85 | 2,235 | $87.62 M |
| 01/03/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.89 | 6,331 | $92.57 M |
| 01/02/2025 | $25.16 | $25.09 (-0.28%) | $25.17 | $25.01 | 7,320 | $96.00 M |
| 12/31/2024 | $24.85 | $25.15 (1.21%) | $25.15 | $24.77 | 32,300 | $96.91 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.
