Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,920.05 +3,982.91 (+6.76%) CMC Crypto 200
1,353.66 +76.68 (+6.01%)
Synchronoss Technologies, Inc. 8.375% Senior Notes due 2026 (SNCRL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 758 |
| 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 |
| 05 Feb 2024 | 19.97 | 19.97 | 19.86 | 19.86 | 19.86 | 2,500 |
| 02 Feb 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 19.95 | 8,000 |
| 01 Feb 2024 | 19.95 | 19.97 | 19.67 | 19.79 | 19.79 | 8,500 |
| 31 Jan 2024 | 19.90 | 20.00 | 19.75 | 19.75 | 19.75 | 15,800 |
| 30 Jan 2024 | 19.98 | 20.25 | 19.92 | 19.95 | 19.95 | 20,900 |
| 29 Jan 2024 | 19.50 | 20.00 | 19.41 | 19.99 | 19.99 | 316,700 |
| 26 Jan 2024 | 19.24 | 19.50 | 19.24 | 19.50 | 19.50 | 29,900 |
| 25 Jan 2024 | 19.15 | 19.15 | 19.08 | 19.15 | 19.15 | 19,800 |
| 24 Jan 2024 | 19.15 | 19.15 | 19.00 | 19.15 | 19.15 | 3,300 |
| 23 Jan 2024 | 19.23 | 19.24 | 19.00 | 19.15 | 19.15 | 4,400 |
| 22 Jan 2024 | 19.30 | 19.50 | 19.30 | 19.30 | 19.30 | 5,400 |
| 19 Jan 2024 | 19.29 | 19.50 | 19.24 | 19.30 | 19.30 | 2,900 |
| 18 Jan 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 19.30 | 700 |
| 17 Jan 2024 | 19.50 | 19.50 | 19.25 | 19.30 | 19.30 | 9,200 |
| 16 Jan 2024 | 19.37 | 19.38 | 19.10 | 19.30 | 19.30 | 5,400 |
| 12 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 11 Jan 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 4,800 |
| 10 Jan 2024 | 19.48 | 19.50 | 19.25 | 19.25 | 19.25 | 13,900 |
| 09 Jan 2024 | 19.50 | 19.50 | 19.36 | 19.49 | 19.49 | 1,600 |
| 08 Jan 2024 | 19.45 | 19.50 | 19.35 | 19.50 | 19.50 | 10,600 |
| 05 Jan 2024 | 19.24 | 19.49 | 19.24 | 19.49 | 19.49 | 800 |
| 04 Jan 2024 | 19.48 | 19.48 | 19.21 | 19.39 | 19.39 | 5,100 |
| 03 Jan 2024 | 19.34 | 19.45 | 19.30 | 19.45 | 19.45 | 2,300 |
| 02 Jan 2024 | 19.02 | 19.31 | 19.02 | 19.31 | 19.31 | 3,800 |
| 29 Dec 2023 | 19.00 | 19.35 | 19.00 | 19.06 | 19.06 | 10,100 |
| 28 Dec 2023 | 19.49 | 19.50 | 19.01 | 19.15 | 19.15 | 22,100 |
| 27 Dec 2023 | 19.48 | 19.50 | 19.25 | 19.50 | 19.50 | 5,600 |
| 26 Dec 2023 | 19.31 | 19.50 | 19.27 | 19.42 | 19.42 | 4,800 |
| 22 Dec 2023 | 19.46 | 19.46 | 19.25 | 19.44 | 19.44 | 4,900 |
| 21 Dec 2023 | 19.42 | 19.50 | 19.36 | 19.47 | 19.47 | 9,100 |
| 20 Dec 2023 | 19.40 | 19.49 | 19.30 | 19.46 | 19.46 | 6,500 |
| 19 Dec 2023 | 19.33 | 19.41 | 19.25 | 19.26 | 19.26 | 11,600 |
| 18 Dec 2023 | 19.48 | 19.48 | 19.25 | 19.43 | 19.43 | 5,200 |
| 15 Dec 2023 | 19.15 | 19.50 | 19.15 | 19.45 | 19.45 | 16,600 |
| 14 Dec 2023 | 19.37 | 19.43 | 19.04 | 19.42 | 19.42 | 5,500 |
| 13 Dec 2023 | 19.25 | 19.50 | 19.00 | 19.33 | 19.33 | 14,700 |
| 12 Dec 2023 | 19.45 | 19.50 | 19.23 | 19.47 | 19.47 | 1,800 |
| 11 Dec 2023 | 19.46 | 19.50 | 19.10 | 19.46 | 19.46 | 26,100 |
| *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.