Synchronoss Technologies, Inc. 8.375% Senior Notes due 2026 (SNCRL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 21.57 | 22.62 | 21.57 | 21.96 | 21.96 | 60,806 |
| 27 June 2024 | 21.40 | 21.50 | 21.40 | 21.45 | 21.45 | 1,500 |
| 26 June 2024 | 21.45 | 21.47 | 21.12 | 21.25 | 21.25 | 2,900 |
| 25 June 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3,200 |
| 24 June 2024 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 2,200 |
| 21 June 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 6,300 |
| 20 June 2024 | 21.25 | 21.25 | 21.10 | 21.25 | 21.25 | 2,900 |
| 18 June 2024 | 21.25 | 21.40 | 21.25 | 21.25 | 21.25 | 15,100 |
| 17 June 2024 | 21.27 | 21.40 | 21.25 | 21.40 | 21.40 | 4,300 |
| 14 June 2024 | 21.40 | 21.59 | 21.40 | 21.40 | 21.40 | 4,900 |
| 13 June 2024 | 21.43 | 21.46 | 21.25 | 21.43 | 21.43 | 3,300 |
| 12 June 2024 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | 12,700 |
| 11 June 2024 | 21.60 | 21.70 | 21.58 | 21.60 | 21.60 | 11,000 |
| 10 June 2024 | 21.60 | 21.63 | 21.46 | 21.46 | 21.46 | 5,400 |
| 07 June 2024 | 21.50 | 21.76 | 21.32 | 21.60 | 21.60 | 12,100 |
| 06 June 2024 | 21.16 | 21.59 | 21.15 | 21.50 | 21.50 | 8,700 |
| 05 June 2024 | 21.25 | 21.55 | 21.02 | 21.55 | 21.55 | 6,300 |
| 04 June 2024 | 21.00 | 21.60 | 21.00 | 21.35 | 21.35 | 5,200 |
| 03 June 2024 | 21.00 | 21.33 | 20.93 | 20.95 | 20.95 | 3,800 |
| 31 May 2024 | 21.00 | 21.36 | 21.00 | 21.00 | 21.00 | 112,900 |
| 30 May 2024 | 21.00 | 21.00 | 20.85 | 20.85 | 20.85 | 10,200 |
| 29 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3,800 |
| 28 May 2024 | 21.00 | 21.00 | 20.85 | 21.00 | 21.00 | 1,700 |
| 24 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,800 |
| 23 May 2024 | 21.00 | 21.04 | 20.85 | 21.00 | 21.00 | 11,900 |
| 22 May 2024 | 21.10 | 21.10 | 20.95 | 21.00 | 21.00 | 2,100 |
| 21 May 2024 | 21.10 | 21.10 | 20.95 | 21.10 | 21.10 | 24,700 |
| 20 May 2024 | 21.20 | 21.21 | 21.00 | 21.12 | 21.12 | 10,400 |
| 17 May 2024 | 21.15 | 21.30 | 21.15 | 21.15 | 21.15 | 74,400 |
| 16 May 2024 | 21.00 | 21.35 | 20.95 | 21.15 | 21.15 | 71,500 |
| 15 May 2024 | 20.95 | 21.05 | 20.95 | 21.00 | 21.00 | 15,700 |
| 14 May 2024 | 21.09 | 21.13 | 21.00 | 21.00 | 21.00 | 3,800 |
| 13 May 2024 | 21.10 | 21.10 | 20.99 | 21.00 | 21.00 | 3,800 |
| 10 May 2024 | 21.09 | 21.09 | 20.86 | 20.86 | 20.86 | 4,100 |
| 09 May 2024 | 21.00 | 21.50 | 20.85 | 21.00 | 21.00 | 37,900 |
| 08 May 2024 | 21.12 | 21.12 | 20.80 | 21.00 | 21.00 | 41,800 |
| 07 May 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 300 |
| 06 May 2024 | 20.80 | 20.99 | 20.80 | 20.99 | 20.99 | 1,500 |
| 03 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 800 |
| 02 May 2024 | 20.97 | 21.00 | 20.60 | 20.85 | 20.85 | 1,600 |
| 01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,600 |
| 30 Apr 2024 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 9,900 |
| 29 Apr 2024 | 20.90 | 20.99 | 20.90 | 20.99 | 20.99 | 1,000 |
| 26 Apr 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 1,800 |
| 25 Apr 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1,400 |
| 24 Apr 2024 | 20.86 | 20.99 | 20.86 | 20.99 | 20.99 | 2,000 |
| 23 Apr 2024 | 20.86 | 20.89 | 20.60 | 20.89 | 20.89 | 5,100 |
| 22 Apr 2024 | 20.82 | 20.87 | 20.60 | 20.87 | 20.87 | 3,200 |
| 19 Apr 2024 | 20.86 | 20.89 | 20.70 | 20.80 | 20.80 | 4,800 |
| 18 Apr 2024 | 20.68 | 20.75 | 20.40 | 20.68 | 20.68 | 6,100 |
| 17 Apr 2024 | 20.73 | 20.97 | 17.55 | 20.78 | 20.78 | 29,300 |
| 16 Apr 2024 | 20.94 | 20.95 | 20.73 | 20.89 | 20.89 | 2,400 |
| 15 Apr 2024 | 20.82 | 20.99 | 20.65 | 20.86 | 20.86 | 8,000 |
| 12 Apr 2024 | 20.65 | 21.00 | 20.65 | 20.99 | 20.99 | 7,500 |
| 11 Apr 2024 | 21.19 | 21.24 | 20.90 | 20.90 | 20.90 | 3,600 |
| 10 Apr 2024 | 20.90 | 21.03 | 20.90 | 21.00 | 21.00 | 6,700 |
| 09 Apr 2024 | 21.00 | 21.28 | 20.96 | 21.14 | 21.14 | 4,700 |
| 08 Apr 2024 | 21.00 | 21.10 | 20.93 | 21.10 | 21.10 | 3,600 |
| 05 Apr 2024 | 21.10 | 21.23 | 20.90 | 20.90 | 20.90 | 9,500 |
| 04 Apr 2024 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 3,400 |
| 03 Apr 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | 11,600 |
| 02 Apr 2024 | 21.19 | 21.23 | 21.00 | 21.20 | 21.20 | 11,000 |
| 01 Apr 2024 | 21.25 | 21.25 | 21.23 | 21.25 | 21.25 | 3,400 |
| 28 Mar 2024 | 21.14 | 21.25 | 21.14 | 21.25 | 21.25 | 3,500 |
| 27 Mar 2024 | 21.25 | 21.25 | 21.01 | 21.25 | 21.25 | 4,900 |
| 26 Mar 2024 | 21.23 | 21.25 | 21.22 | 21.25 | 21.25 | 5,400 |
| 25 Mar 2024 | 21.25 | 21.25 | 21.05 | 21.25 | 21.25 | 2,000 |
| 22 Mar 2024 | 21.25 | 21.25 | 21.15 | 21.25 | 21.25 | 2,800 |
| 21 Mar 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1,700 |
| 20 Mar 2024 | 21.24 | 21.25 | 21.24 | 21.25 | 21.25 | 5,900 |
| 19 Mar 2024 | 21.25 | 21.25 | 21.23 | 21.24 | 21.24 | 2,600 |
| 18 Mar 2024 | 21.22 | 21.25 | 21.06 | 21.25 | 21.25 | 7,100 |
| 15 Mar 2024 | 21.25 | 21.25 | 21.18 | 21.25 | 21.25 | 2,600 |
| 14 Mar 2024 | 21.25 | 21.25 | 21.10 | 21.25 | 21.25 | 2,500 |
| 13 Mar 2024 | 21.11 | 21.25 | 21.00 | 21.25 | 21.25 | 5,600 |
| 12 Mar 2024 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | 5,900 |
| 11 Mar 2024 | 21.25 | 21.25 | 21.12 | 21.24 | 21.24 | 3,400 |
| 08 Mar 2024 | 21.00 | 21.23 | 20.97 | 21.23 | 21.23 | 23,100 |
| 07 Mar 2024 | 20.98 | 21.00 | 20.95 | 21.00 | 21.00 | 15,400 |
| 06 Mar 2024 | 20.99 | 20.99 | 20.95 | 20.95 | 20.95 | 2,400 |
| 05 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 700 |
| 04 Mar 2024 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 900 |
| 01 Mar 2024 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 1,600 |
| 29 Feb 2024 | 20.85 | 20.99 | 20.80 | 20.89 | 20.89 | 4,300 |
| 28 Feb 2024 | 20.98 | 20.99 | 20.90 | 20.99 | 20.99 | 1,400 |
| 27 Feb 2024 | 20.94 | 20.95 | 20.80 | 20.94 | 20.94 | 1,200 |
| 26 Feb 2024 | 20.97 | 20.97 | 20.90 | 20.95 | 20.95 | 2,300 |
| 23 Feb 2024 | 20.99 | 21.00 | 20.97 | 20.97 | 20.97 | 8,600 |
| 22 Feb 2024 | 21.00 | 21.00 | 20.91 | 20.99 | 20.99 | 15,800 |
| 21 Feb 2024 | 20.81 | 21.30 | 20.50 | 20.89 | 20.89 | 16,400 |
| 20 Feb 2024 | 21.00 | 21.47 | 21.00 | 21.00 | 21.00 | 28,500 |
| 16 Feb 2024 | 20.96 | 21.00 | 20.90 | 21.00 | 21.00 | 17,000 |
| 15 Feb 2024 | 20.97 | 21.10 | 20.75 | 21.00 | 21.00 | 12,500 |
| 14 Feb 2024 | 20.95 | 21.00 | 20.77 | 20.95 | 20.95 | 1,700 |
| 13 Feb 2024 | 22.60 | 22.60 | 20.00 | 20.90 | 20.90 | 5,200 |
| 12 Feb 2024 | 20.00 | 20.89 | 19.97 | 20.89 | 20.89 | 6,900 |
| 09 Feb 2024 | 19.89 | 19.95 | 19.80 | 19.93 | 19.93 | 4,100 |
| 08 Feb 2024 | 19.95 | 19.96 | 19.90 | 19.96 | 19.96 | 1,700 |
| 07 Feb 2024 | 19.87 | 20.00 | 19.77 | 19.77 | 19.77 | 3,300 |
| 06 Feb 2024 | 19.89 | 20.00 | 19.86 | 19.98 | 19.98 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.