Skip to main content
Synchronoss Technologies, Inc. (SNCR)
Feb 13, 2026 - SNCR was delisted (reason: acquired by Lumine Group)
9.01
+0.01 (0.11%)
Inactive · Last trade price on Feb 13, 2026

Synchronoss Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20269.019.019.009.009.00-0.11%500,533
Feb 11, 20269.009.018.999.019.010.11%358,753
Feb 10, 20268.999.018.999.009.00-0.11%268,247
Feb 9, 20269.009.018.989.019.011.81%855,509
Feb 6, 20268.948.978.848.858.850.11%92,619
Feb 5, 20268.848.908.758.848.84-326,183
Feb 4, 20268.858.898.788.848.84-0.11%221,222
Feb 3, 20268.828.968.828.858.85-0.56%164,487
Feb 2, 20268.838.908.818.908.901.14%150,747
Jan 30, 20268.758.928.758.808.800.23%197,922
Jan 29, 20268.738.798.658.788.780.57%127,168
Jan 28, 20268.858.858.718.738.73-1.02%74,368
Jan 27, 20268.828.828.788.828.82-0.23%49,461
Jan 26, 20268.788.848.778.848.840.45%168,158
Jan 23, 20268.788.908.778.808.80-172,227
Jan 22, 20268.738.878.728.808.800.92%159,158
Jan 21, 20268.758.758.688.728.720.11%123,035
Jan 20, 20268.618.738.608.718.710.11%192,517
Jan 16, 20268.718.718.688.708.70-113,733
Jan 15, 20268.708.738.678.708.700.12%479,512
Jan 14, 20268.678.728.678.698.690.23%172,616
Jan 13, 20268.688.748.498.678.67-431,482
Jan 12, 20268.648.698.588.678.67-0.12%71,382
Jan 9, 20268.688.698.618.688.680.35%87,766
Jan 8, 20268.618.708.618.658.65-0.46%97,747
Jan 7, 20268.638.708.548.698.690.46%96,307
Jan 6, 20268.538.668.538.658.650.46%156,685
Jan 5, 20268.598.648.578.618.610.23%116,653
Jan 2, 20268.558.638.448.598.590.35%249,028
Dec 31, 20258.628.628.538.568.56-0.35%44,953
Dec 30, 20258.568.618.528.598.590.47%92,749
Dec 29, 20258.488.588.488.558.550.35%71,138
Dec 26, 20258.498.528.448.528.520.59%58,196
Dec 24, 20258.448.488.398.478.470.12%59,332
Dec 23, 20258.438.508.408.468.46-0.12%73,113
Dec 22, 20258.458.488.408.478.470.24%67,902
Dec 19, 20258.348.458.278.458.452.05%463,414
Dec 18, 20258.468.468.228.288.28-0.84%208,096
Dec 17, 20258.418.428.268.358.35-0.12%145,696
Dec 16, 20258.398.428.348.368.36-0.24%149,504
Dec 15, 20258.538.568.258.388.38-1.76%356,159
Dec 12, 20258.558.608.518.538.53-0.47%182,584
Dec 11, 20258.548.608.518.578.57-0.12%134,408
Dec 10, 20258.558.598.538.588.580.18%209,827
Dec 9, 20258.508.578.488.578.570.65%180,593
Dec 8, 20258.648.658.458.518.51-1.73%331,231
Dec 5, 20258.758.768.658.668.66-0.57%688,913
Dec 4, 20258.728.878.668.718.7164.34%2,161,150
Dec 3, 20255.015.334.805.305.306.21%95,030
Dec 2, 20255.055.184.934.994.99-0.60%72,565
Dec 1, 20254.765.144.745.025.023.51%90,253
Nov 28, 20254.894.934.784.854.85-0.82%32,668
Nov 26, 20254.804.994.704.894.891.45%152,053
Nov 25, 20254.744.964.544.824.821.69%103,300
Nov 24, 20254.445.004.444.744.745.57%114,526
Nov 21, 20254.054.494.024.494.4910.59%191,063
Nov 20, 20254.434.493.984.064.06-5.80%183,539
Nov 19, 20254.574.674.264.314.31-6.30%191,413
Nov 18, 20254.804.814.554.604.60-4.76%185,425
Nov 17, 20255.045.044.804.834.83-3.21%154,416
Nov 14, 20254.915.094.894.994.990.81%122,340
Nov 13, 20255.345.344.924.954.95-7.48%109,874
Nov 12, 20255.545.615.275.355.35-3.78%162,322
Nov 11, 20255.495.795.495.565.560.54%113,130
Nov 10, 20255.205.735.115.535.536.96%150,173
Nov 7, 20254.945.324.915.175.173.40%163,782
Nov 6, 20255.515.514.855.005.00-9.26%123,019
Nov 5, 20255.085.575.055.515.51-2.82%203,887
Nov 4, 20255.575.775.415.675.671.80%170,474
Nov 3, 20255.215.665.105.575.576.20%169,550
Oct 31, 20255.005.374.985.255.254.90%136,654
Oct 30, 20255.065.104.935.005.00-1.19%60,000
Oct 29, 20255.035.314.905.065.060.60%123,320
Oct 28, 20255.065.104.835.035.03-0.10%100,127
Oct 27, 20255.505.505.025.045.04-7.27%82,000
Oct 24, 20255.145.455.065.435.436.05%115,557
Oct 23, 20255.005.174.845.125.122.81%98,923
Oct 22, 20255.205.204.954.984.98-4.41%56,797
Oct 21, 20255.115.225.035.215.211.56%71,789
Oct 20, 20255.155.315.065.135.13-63,408
Oct 17, 20255.355.395.125.135.13-4.11%70,190
Oct 16, 20255.405.805.305.355.350.94%128,416
Oct 15, 20255.325.455.245.305.300.76%33,548
Oct 14, 20255.295.405.205.265.26-1.87%50,977
Oct 13, 20255.315.425.265.365.360.94%55,522
Oct 10, 20255.595.595.315.315.31-5.01%66,670
Oct 9, 20255.665.675.515.595.59-1.24%47,949
Oct 8, 20255.615.735.425.665.661.80%88,811
Oct 7, 20255.815.815.525.565.56-3.14%34,975
Oct 6, 20255.895.925.655.745.74-2.55%37,601
Oct 3, 20255.906.005.855.895.890.34%26,631
Oct 2, 20255.815.985.605.875.871.03%41,318
Oct 1, 20256.106.105.805.815.81-4.44%51,962
Sep 30, 20256.126.475.956.086.08-2.09%45,370
Sep 29, 20256.426.556.216.216.21-2.97%31,289
Sep 26, 20256.376.566.356.406.40-0.62%25,042
Sep 25, 20256.656.756.386.446.44-2.87%24,209
Sep 24, 20256.656.716.556.636.630.23%57,774
Sep 23, 20256.636.806.566.626.62-0.38%45,879
Sep 22, 20256.436.706.326.646.643.43%41,924