Synchronoss Technologies, Inc.SNCRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.83 | $8.90 | $8.81 | $8.90 | 149,942 |
| 1/30/2026 | $8.75 | $8.92 | $8.75 | $8.80 | 197,922 |
| 1/29/2026 | $8.73 | $8.79 | $8.65 | $8.78 | 127,200 |
| 1/28/2026 | $8.85 | $8.85 | $8.71 | $8.73 | 74,400 |
| 1/27/2026 | $8.82 | $8.82 | $8.78 | $8.82 | 49,500 |
| 1/26/2026 | $8.78 | $8.84 | $8.77 | $8.84 | 168,158 |
| 1/23/2026 | $8.78 | $8.90 | $8.77 | $8.80 | 172,227 |
| 1/22/2026 | $8.73 | $8.87 | $8.72 | $8.80 | 159,200 |
| 1/21/2026 | $8.75 | $8.75 | $8.68 | $8.72 | 123,035 |
| 1/20/2026 | $8.61 | $8.73 | $8.60 | $8.71 | 192,517 |
| 1/16/2026 | $8.71 | $8.71 | $8.68 | $8.70 | 114,661 |
| 1/15/2026 | $8.70 | $8.73 | $8.67 | $8.70 | 479,512 |
| 1/14/2026 | $8.67 | $8.72 | $8.67 | $8.69 | 172,616 |
| 1/13/2026 | $8.68 | $8.74 | $8.49 | $8.67 | 431,500 |
| 1/12/2026 | $8.64 | $8.69 | $8.57 | $8.67 | 71,400 |
| 1/9/2026 | $8.68 | $8.69 | $8.61 | $8.68 | 88,300 |
| 1/8/2026 | $8.61 | $8.70 | $8.61 | $8.65 | 97,747 |
| 1/7/2026 | $8.63 | $8.70 | $8.54 | $8.69 | 96,307 |
| 1/6/2026 | $8.53 | $8.66 | $8.53 | $8.65 | 156,800 |
| 1/5/2026 | $8.59 | $8.64 | $8.57 | $8.61 | 116,700 |
| 1/2/2026 | $8.55 | $8.63 | $8.44 | $8.59 | 249,028 |
| 12/31/2025 | $8.62 | $8.62 | $8.53 | $8.56 | 45,000 |
| 12/30/2025 | $8.56 | $8.61 | $8.52 | $8.59 | 92,800 |
| 12/29/2025 | $8.48 | $8.58 | $8.48 | $8.55 | 71,143 |
| 12/26/2025 | $8.49 | $8.52 | $8.44 | $8.52 | 58,200 |
| 12/24/2025 | $8.44 | $8.48 | $8.39 | $8.47 | 59,400 |
| 12/23/2025 | $8.43 | $8.49 | $8.40 | $8.46 | 73,113 |
| 12/22/2025 | $8.45 | $8.48 | $8.40 | $8.47 | 67,902 |
| 12/19/2025 | $8.34 | $8.45 | $8.27 | $8.45 | 463,414 |
| 12/18/2025 | $8.46 | $8.46 | $8.22 | $8.28 | 208,100 |
| 12/17/2025 | $8.41 | $8.42 | $8.26 | $8.35 | 145,700 |
| 12/16/2025 | $8.39 | $8.42 | $8.34 | $8.36 | 149,504 |
| 12/15/2025 | $8.53 | $8.56 | $8.25 | $8.38 | 356,200 |
| 12/12/2025 | $8.55 | $8.60 | $8.51 | $8.53 | 182,600 |
| 12/11/2025 | $8.54 | $8.60 | $8.51 | $8.57 | 134,408 |
| 12/10/2025 | $8.55 | $8.59 | $8.53 | $8.58 | 209,827 |
| 12/9/2025 | $8.50 | $8.57 | $8.48 | $8.57 | 180,600 |
| 12/8/2025 | $8.64 | $8.65 | $8.45 | $8.51 | 331,231 |
| 12/5/2025 | $8.75 | $8.76 | $8.65 | $8.66 | 688,913 |
| 12/4/2025 | $8.72 | $8.87 | $8.66 | $8.71 | 2.16M |
| 12/3/2025 | $5.01 | $5.33 | $4.80 | $5.30 | 95,030 |
| 12/2/2025 | $5.05 | $5.18 | $4.93 | $4.99 | 72,600 |
| 12/1/2025 | $4.76 | $5.14 | $4.74 | $5.02 | 90,300 |
| 11/28/2025 | $4.89 | $4.93 | $4.78 | $4.85 | 32,700 |
| 11/26/2025 | $4.80 | $4.99 | $4.70 | $4.89 | 152,100 |
| 11/25/2025 | $4.74 | $4.96 | $4.54 | $4.82 | 103,300 |
| 11/24/2025 | $4.44 | $5.00 | $4.44 | $4.74 | 114,526 |
| 11/21/2025 | $4.05 | $4.49 | $4.02 | $4.49 | 191,063 |
| 11/20/2025 | $4.43 | $4.49 | $3.98 | $4.06 | 183,539 |
| 11/19/2025 | $4.57 | $4.67 | $4.26 | $4.31 | 191,413 |
| 11/18/2025 | $4.80 | $4.81 | $4.55 | $4.60 | 185,425 |
| 11/17/2025 | $5.04 | $5.04 | $4.80 | $4.83 | 154,416 |
| 11/14/2025 | $4.91 | $5.09 | $4.89 | $4.99 | 122,340 |
| 11/13/2025 | $5.34 | $5.34 | $4.92 | $4.95 | 109,900 |
| 11/12/2025 | $5.54 | $5.61 | $5.27 | $5.35 | 162,322 |
| 11/11/2025 | $5.49 | $5.79 | $5.49 | $5.56 | 113,130 |
| 11/10/2025 | $5.20 | $5.73 | $5.11 | $5.53 | 150,200 |
| 11/7/2025 | $4.94 | $5.32 | $4.91 | $5.17 | 163,800 |
| 11/6/2025 | $5.51 | $5.51 | $4.85 | $5.00 | 123,019 |
| 11/5/2025 | $5.08 | $5.57 | $5.05 | $5.51 | 203,900 |
| 11/4/2025 | $5.57 | $5.77 | $5.41 | $5.67 | 170,500 |