Synchronoss Technologies, Inc. (SNCR)
NASDAQ: SNCR · Real-Time Price · USD
8.66
-0.05 (-0.57%)
At close: Dec 5, 2025, 4:00 PM EST
8.61
-0.05 (-0.58%)
After-hours: Dec 5, 2025, 7:06 PM EST
Synchronoss Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.76 | 8.65 | 8.66 | 8.66 | -0.57% | 688,913 |
| Dec 4, 2025 | 8.72 | 8.87 | 8.66 | 8.71 | 8.71 | 64.34% | 2,156,549 |
| Dec 3, 2025 | 5.01 | 5.33 | 4.80 | 5.30 | 5.30 | 6.21% | 95,030 |
| Dec 2, 2025 | 5.05 | 5.18 | 4.93 | 4.99 | 4.99 | -0.60% | 72,565 |
| Dec 1, 2025 | 4.76 | 5.14 | 4.74 | 5.02 | 5.02 | 3.51% | 90,253 |
| Nov 28, 2025 | 4.89 | 4.93 | 4.78 | 4.85 | 4.85 | -0.82% | 32,629 |
| Nov 26, 2025 | 4.80 | 4.99 | 4.70 | 4.89 | 4.89 | 1.45% | 152,053 |
| Nov 25, 2025 | 4.74 | 4.96 | 4.54 | 4.82 | 4.82 | 1.69% | 102,300 |
| Nov 24, 2025 | 4.44 | 5.00 | 4.44 | 4.74 | 4.74 | 5.57% | 114,526 |
| Nov 21, 2025 | 4.05 | 4.49 | 4.02 | 4.49 | 4.49 | 10.59% | 190,963 |
| Nov 20, 2025 | 4.43 | 4.49 | 3.98 | 4.06 | 4.06 | -5.80% | 183,539 |
| Nov 19, 2025 | 4.57 | 4.67 | 4.26 | 4.31 | 4.31 | -6.30% | 191,413 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.55 | 4.60 | 4.60 | -4.76% | 185,425 |
| Nov 17, 2025 | 5.04 | 5.04 | 4.80 | 4.83 | 4.83 | -3.21% | 154,416 |
| Nov 14, 2025 | 4.91 | 5.09 | 4.89 | 4.99 | 4.99 | 0.81% | 122,340 |
| Nov 13, 2025 | 5.34 | 5.34 | 4.92 | 4.95 | 4.95 | -7.48% | 109,874 |
| Nov 12, 2025 | 5.54 | 5.61 | 5.27 | 5.35 | 5.35 | -3.78% | 162,322 |
| Nov 11, 2025 | 5.49 | 5.79 | 5.49 | 5.56 | 5.56 | 0.54% | 113,130 |
| Nov 10, 2025 | 5.20 | 5.73 | 5.11 | 5.53 | 5.53 | 6.96% | 150,173 |
| Nov 7, 2025 | 4.94 | 5.32 | 4.91 | 5.17 | 5.17 | 3.40% | 163,782 |
| Nov 6, 2025 | 5.51 | 5.51 | 4.85 | 5.00 | 5.00 | -9.26% | 123,019 |
| Nov 5, 2025 | 5.08 | 5.57 | 5.05 | 5.51 | 5.51 | -2.82% | 203,887 |
| Nov 4, 2025 | 5.57 | 5.77 | 5.41 | 5.67 | 5.67 | 1.80% | 170,474 |
| Nov 3, 2025 | 5.21 | 5.66 | 5.10 | 5.57 | 5.57 | 6.20% | 169,550 |
| Oct 31, 2025 | 5.00 | 5.37 | 4.98 | 5.25 | 5.25 | 4.90% | 136,654 |
| Oct 30, 2025 | 5.06 | 5.10 | 4.93 | 5.00 | 5.00 | -1.19% | 60,000 |
| Oct 29, 2025 | 5.03 | 5.31 | 4.90 | 5.06 | 5.06 | 0.60% | 123,320 |
| Oct 28, 2025 | 5.06 | 5.10 | 4.83 | 5.03 | 5.03 | -0.10% | 100,127 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.02 | 5.04 | 5.04 | -7.27% | 82,000 |
| Oct 24, 2025 | 5.14 | 5.45 | 5.06 | 5.43 | 5.43 | 6.05% | 115,557 |
| Oct 23, 2025 | 5.00 | 5.17 | 4.84 | 5.12 | 5.12 | 2.81% | 98,923 |
| Oct 22, 2025 | 5.20 | 5.20 | 4.95 | 4.98 | 4.98 | -4.41% | 56,797 |
| Oct 21, 2025 | 5.11 | 5.22 | 5.03 | 5.21 | 5.21 | 1.56% | 71,789 |
| Oct 20, 2025 | 5.15 | 5.31 | 5.06 | 5.13 | 5.13 | - | 63,408 |
| Oct 17, 2025 | 5.35 | 5.39 | 5.12 | 5.13 | 5.13 | -4.11% | 70,190 |
| Oct 16, 2025 | 5.40 | 5.80 | 5.30 | 5.35 | 5.35 | 0.94% | 128,416 |
| Oct 15, 2025 | 5.32 | 5.45 | 5.24 | 5.30 | 5.30 | 0.76% | 33,548 |
| Oct 14, 2025 | 5.29 | 5.40 | 5.20 | 5.26 | 5.26 | -1.87% | 50,977 |
| Oct 13, 2025 | 5.31 | 5.42 | 5.26 | 5.36 | 5.36 | 0.94% | 55,522 |
| Oct 10, 2025 | 5.59 | 5.59 | 5.31 | 5.31 | 5.31 | -5.01% | 66,670 |
| Oct 9, 2025 | 5.66 | 5.67 | 5.51 | 5.59 | 5.59 | -1.24% | 47,949 |
| Oct 8, 2025 | 5.61 | 5.73 | 5.42 | 5.66 | 5.66 | 1.80% | 88,811 |
| Oct 7, 2025 | 5.81 | 5.81 | 5.52 | 5.56 | 5.56 | -3.14% | 34,975 |
| Oct 6, 2025 | 5.89 | 5.92 | 5.65 | 5.74 | 5.74 | -2.55% | 37,601 |
| Oct 3, 2025 | 5.90 | 6.00 | 5.85 | 5.89 | 5.89 | 0.34% | 26,631 |
| Oct 2, 2025 | 5.81 | 5.98 | 5.60 | 5.87 | 5.87 | 1.03% | 41,318 |
| Oct 1, 2025 | 6.10 | 6.10 | 5.80 | 5.81 | 5.81 | -4.44% | 51,962 |
| Sep 30, 2025 | 6.12 | 6.47 | 5.95 | 6.08 | 6.08 | -2.09% | 45,370 |
| Sep 29, 2025 | 6.42 | 6.55 | 6.21 | 6.21 | 6.21 | -2.97% | 31,289 |
| Sep 26, 2025 | 6.37 | 6.56 | 6.35 | 6.40 | 6.40 | -0.62% | 25,042 |
| Sep 25, 2025 | 6.65 | 6.75 | 6.38 | 6.44 | 6.44 | -2.87% | 24,209 |
| Sep 24, 2025 | 6.65 | 6.71 | 6.55 | 6.63 | 6.63 | 0.23% | 57,774 |
| Sep 23, 2025 | 6.63 | 6.80 | 6.56 | 6.62 | 6.62 | -0.38% | 45,879 |
| Sep 22, 2025 | 6.43 | 6.70 | 6.32 | 6.64 | 6.64 | 3.43% | 41,924 |
| Sep 19, 2025 | 6.57 | 6.83 | 6.29 | 6.42 | 6.42 | -1.98% | 147,139 |
| Sep 18, 2025 | 6.26 | 6.62 | 5.92 | 6.55 | 6.55 | 5.65% | 91,510 |
| Sep 17, 2025 | 6.05 | 6.38 | 6.00 | 6.20 | 6.20 | 3.51% | 113,137 |
| Sep 16, 2025 | 6.04 | 6.15 | 5.92 | 5.99 | 5.99 | -0.83% | 54,332 |
| Sep 15, 2025 | 5.89 | 6.27 | 5.85 | 6.04 | 6.04 | 3.78% | 82,192 |
| Sep 12, 2025 | 5.77 | 5.84 | 5.62 | 5.82 | 5.82 | 0.17% | 43,628 |
| Sep 11, 2025 | 5.50 | 5.89 | 5.47 | 5.81 | 5.81 | 6.41% | 49,684 |
| Sep 10, 2025 | 5.73 | 5.80 | 5.41 | 5.46 | 5.46 | -4.04% | 38,634 |
| Sep 9, 2025 | 5.83 | 5.83 | 5.57 | 5.69 | 5.69 | 0.35% | 35,844 |
| Sep 8, 2025 | 5.40 | 5.71 | 5.28 | 5.67 | 5.67 | 5.59% | 121,686 |
| Sep 5, 2025 | 5.45 | 5.51 | 5.25 | 5.37 | 5.37 | -1.83% | 56,693 |
| Sep 4, 2025 | 5.63 | 5.69 | 5.33 | 5.47 | 5.47 | -3.53% | 87,631 |
| Sep 3, 2025 | 5.77 | 5.80 | 5.62 | 5.67 | 5.67 | -2.07% | 56,775 |
| Sep 2, 2025 | 5.98 | 6.02 | 5.78 | 5.79 | 5.79 | -3.82% | 53,680 |
| Aug 29, 2025 | 6.09 | 6.14 | 5.88 | 6.02 | 6.02 | -1.31% | 65,504 |
| Aug 28, 2025 | 6.26 | 6.28 | 6.07 | 6.10 | 6.10 | -0.49% | 54,769 |
| Aug 27, 2025 | 6.12 | 6.26 | 6.12 | 6.13 | 6.13 | -0.49% | 48,998 |
| Aug 26, 2025 | 6.20 | 6.31 | 6.11 | 6.16 | 6.16 | - | 46,588 |
| Aug 25, 2025 | 6.52 | 6.57 | 6.12 | 6.16 | 6.16 | -6.81% | 74,866 |
| Aug 22, 2025 | 6.20 | 6.64 | 6.20 | 6.61 | 6.61 | 6.96% | 87,488 |
| Aug 21, 2025 | 6.09 | 6.33 | 6.01 | 6.18 | 6.18 | 1.48% | 59,802 |
| Aug 20, 2025 | 6.12 | 6.19 | 6.01 | 6.09 | 6.09 | -0.49% | 90,778 |
| Aug 19, 2025 | 6.18 | 6.38 | 6.08 | 6.12 | 6.12 | -1.29% | 48,003 |
| Aug 18, 2025 | 6.39 | 6.55 | 6.05 | 6.20 | 6.20 | -3.43% | 114,330 |
| Aug 15, 2025 | 6.65 | 6.65 | 6.38 | 6.42 | 6.42 | -2.58% | 50,340 |
| Aug 14, 2025 | 6.96 | 7.09 | 6.57 | 6.59 | 6.59 | -7.05% | 76,757 |
| Aug 13, 2025 | 6.90 | 7.23 | 6.90 | 7.09 | 7.09 | 5.66% | 91,527 |
| Aug 12, 2025 | 7.41 | 7.42 | 6.35 | 6.71 | 6.71 | -11.59% | 150,109 |
| Aug 11, 2025 | 7.84 | 7.97 | 7.46 | 7.59 | 7.59 | -2.94% | 67,599 |
| Aug 8, 2025 | 7.57 | 8.16 | 7.57 | 7.82 | 7.82 | 3.30% | 66,692 |
| Aug 7, 2025 | 7.48 | 7.67 | 7.36 | 7.57 | 7.57 | 2.30% | 35,278 |
| Aug 6, 2025 | 7.49 | 7.58 | 7.28 | 7.40 | 7.40 | -0.40% | 24,480 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.31 | 7.43 | 7.43 | -2.24% | 40,921 |
| Aug 4, 2025 | 7.19 | 7.66 | 7.19 | 7.60 | 7.60 | 6.00% | 47,676 |
| Aug 1, 2025 | 7.26 | 7.32 | 7.05 | 7.17 | 7.17 | -2.05% | 105,063 |
| Jul 31, 2025 | 7.76 | 7.82 | 7.26 | 7.32 | 7.32 | -6.03% | 93,193 |
| Jul 30, 2025 | 7.88 | 8.05 | 7.65 | 7.79 | 7.79 | -1.14% | 72,976 |
| Jul 29, 2025 | 8.25 | 8.34 | 7.87 | 7.88 | 7.88 | -4.14% | 70,115 |
| Jul 28, 2025 | 8.49 | 8.62 | 8.20 | 8.22 | 8.22 | -2.72% | 61,157 |
| Jul 25, 2025 | 8.25 | 8.66 | 8.25 | 8.45 | 8.45 | 2.42% | 156,378 |
| Jul 24, 2025 | 9.00 | 9.30 | 8.00 | 8.25 | 8.25 | 9.85% | 397,602 |
| Jul 23, 2025 | 7.53 | 7.54 | 7.22 | 7.51 | 7.51 | 1.35% | 80,529 |
| Jul 22, 2025 | 7.38 | 7.62 | 7.23 | 7.41 | 7.41 | 0.14% | 91,412 |
| Jul 21, 2025 | 7.29 | 7.49 | 7.19 | 7.40 | 7.40 | 2.07% | 55,305 |
| Jul 18, 2025 | 7.42 | 7.50 | 7.09 | 7.25 | 7.25 | -2.29% | 56,268 |
| Jul 17, 2025 | 7.33 | 7.67 | 7.19 | 7.42 | 7.42 | 0.41% | 73,451 |