Synchronoss Technologies Inc. Common Stockのデータ

Synchronoss Technologies Inc. Common Stockの基本情報

名前 Synchronoss Technologies Inc. Common Stock
ティッカー SNCR
United States
上場年 2018.0
セクター Technology

Synchronoss Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.34 5.02 5.16 5.16 454700.0 5.16
2021-02-12 5.17 4.92 5.01 5.16 350700.0 5.16
2021-02-11 5.33 4.91 5.18 5.09 344000.0 5.09
2021-02-10 5.55 4.97 5.45 5.18 634800.0 5.18
2021-02-09 5.67 5.18 5.23 5.39 1237500.0 5.39
2021-02-08 5.16 4.71 4.83 5.08 792200.0 5.08
2021-02-05 5.07 4.68 5.0 4.8 980600.0 4.8
2021-02-04 5.45 4.9 5.24 4.95 851700.0 4.95
2021-02-03 5.52 4.67 4.84 5.23 1121500.0 5.23
2021-02-02 5.18 4.63 5.07 4.85 479100.0 4.85
2021-02-01 5.17 4.87 5.08 5.03 435400.0 5.03
2021-01-29 5.49 4.98 5.38 5.04 602500.0 5.04
2021-01-28 5.95 5.21 5.79 5.31 670600.0 5.31
2021-01-27 6.59 5.46 5.52 5.75 2287100.0 5.75
2021-01-26 5.65 5.35 5.58 5.64 794400.0 5.64
2021-01-25 5.55 4.96 4.96 5.51 988600.0 5.51
2021-01-22 5.02 4.82 4.96 4.89 429900.0 4.89
2021-01-21 5.57 4.93 5.46 4.94 889000.0 4.94
2021-01-20 6.02 4.3 4.3 5.5 4233000.0 5.5
2021-01-19 4.47 4.3 4.44 4.38 457600.0 4.38
2021-01-15 4.45 4.15 4.34 4.37 265100.0 4.37
2021-01-14 4.47 4.25 4.29 4.32 460100.0 4.32
2021-01-13 4.27 4.1 4.25 4.23 310400.0 4.23
2021-01-12 4.35 4.16 4.3 4.25 308100.0 4.25
2021-01-11 4.44 4.24 4.29 4.29 314400.0 4.29
2021-01-08 4.5 4.29 4.42 4.39 197500.0 4.39
2021-01-07 4.62 4.32 4.32 4.42 318000.0 4.42
2021-01-06 4.67 4.25 4.55 4.35 582000.0 4.35
2021-01-05 4.57 4.36 4.4 4.5 475100.0 4.5
2021-01-04 4.85 4.43 4.76 4.44 513600.0 4.44
2020-12-31 4.75 4.56 4.63 4.7 392100.0 4.7
2020-12-30 4.87 4.52 4.52 4.63 502500.0 4.63
2020-12-29 4.71 4.42 4.66 4.51 452400.0 4.51
2020-12-28 4.96 4.59 4.72 4.61 767400.0 4.61
2020-12-24 4.87 4.42 4.73 4.58 504500.0 4.58
2020-12-23 5.12 4.35 4.41 4.71 1724000.0 4.71
2020-12-22 4.46 4.15 4.18 4.32 1038500.0 4.32
2020-12-21 4.31 3.78 3.85 4.07 1308800.0 4.07
2020-12-18 4.0 3.6 3.76 3.69 1525700.0 3.69
2020-12-17 3.95 3.4 3.44 3.87 917400.0 3.87
2020-12-16 3.65 3.38 3.4 3.45 935400.0 3.45
2020-12-15 3.4 3.06 3.06 3.34 928400.0 3.34
2020-12-14 3.24 3.0 3.07 3.03 623900.0 3.03
2020-12-11 3.08 2.94 3.0 3.07 436400.0 3.07
2020-12-10 3.07 2.97 3.02 2.99 349400.0 2.99
2020-12-09 3.08 2.97 3.0 2.98 586000.0 2.98
2020-12-08 3.07 2.95 2.95 3.0 485400.0 3.0
2020-12-07 3.24 2.95 2.98 2.95 776300.0 2.95
2020-12-04 3.03 2.98 3.0 3.0 358200.0 3.0
2020-12-03 3.0 2.87 2.87 2.98 634100.0 2.98
2020-12-02 2.94 2.85 2.9 2.89 341000.0 2.89
2020-12-01 2.97 2.83 2.97 2.89 690600.0 2.89
2020-11-30 3.06 2.96 3.02 2.96 842800.0 2.96
2020-11-27 3.04 2.91 2.97 3.0 569200.0 3.0
2020-11-25 3.08 2.95 2.98 2.98 527700.0 2.98
2020-11-24 3.0 2.83 2.94 2.97 651700.0 2.97
2020-11-23 3.08 2.92 3.05 2.92 419400.0 2.92
2020-11-20 3.02 2.95 2.98 3.02 242600.0 3.02
2020-11-19 3.08 2.91 2.96 3.02 369900.0 3.02
2020-11-18 2.98 2.79 2.87 2.96 587200.0 2.96
2020-11-17 2.93 2.74 2.79 2.83 577300.0 2.83
2020-11-16 2.85 2.73 2.81 2.78 535700.0 2.78
2020-11-13 2.86 2.75 2.86 2.75 501700.0 2.75
2020-11-12 3.05 2.77 3.04 2.81 666600.0 2.81
2020-11-11 3.11 2.87 3.11 3.07 353300.0 3.07
2020-11-10 3.25 3.02 3.2 3.11 637000.0 3.11
2020-11-09 3.1 2.91 2.96 2.98 489100.0 2.98
2020-11-06 2.94 2.78 2.88 2.85 186300.0 2.85
2020-11-05 2.88 2.65 2.66 2.86 308600.0 2.86
2020-11-04 2.75 2.6 2.69 2.64 472800.0 2.64
2020-11-03 2.87 2.67 2.83 2.72 474600.0 2.72
2020-11-02 2.8 2.7 2.8 2.76 132700.0 2.76
2020-10-30 2.92 2.63 2.9 2.77 337200.0 2.77
2020-10-29 2.95 2.72 2.76 2.9 280100.0 2.9
2020-10-28 2.9 2.57 2.7 2.78 442000.0 2.78
2020-10-27 2.94 2.73 2.94 2.75 450600.0 2.75
2020-10-26 3.05 2.83 3.05 2.94 525800.0 2.94
2020-10-23 3.1 3.0 3.06 3.05 167200.0 3.05
2020-10-22 3.15 2.97 3.15 3.06 206700.0 3.06
2020-10-21 3.14 3.01 3.06 3.11 187200.0 3.11
2020-10-20 3.12 3.03 3.11 3.07 308700.0 3.07
2020-10-19 3.27 3.08 3.23 3.1 207900.0 3.1
2020-10-16 3.24 3.12 3.17 3.23 184500.0 3.23
2020-10-15 3.36 3.11 3.36 3.19 471900.0 3.19
2020-10-14 3.48 3.2 3.2 3.36 603700.0 3.36
2020-10-13 3.26 3.13 3.16 3.2 269700.0 3.2
2020-10-12 3.23 3.06 3.17 3.22 317300.0 3.22
2020-10-09 3.25 3.15 3.21 3.18 262500.0 3.18
2020-10-08 3.2 3.12 3.12 3.16 277400.0 3.16
2020-10-07 3.15 2.93 3.05 3.1 582800.0 3.1
2020-10-06 3.13 2.99 3.08 3.03 491700.0 3.03
2020-10-05 3.3 3.03 3.26 3.08 498300.0 3.08
2020-10-02 3.27 2.98 2.98 3.19 482100.0 3.19
2020-10-01 3.1 3.0 3.02 3.06 283300.0 3.06
2020-09-30 3.12 3.0 3.1 3.01 396500.0 3.01
2020-09-29 3.12 2.99 3.07 3.1 294100.0 3.1
2020-09-28 3.2 3.07 3.2 3.09 298800.0 3.09
2020-09-25 3.21 3.02 3.14 3.06 571900.0 3.06
2020-09-24 3.24 2.94 3.22 3.09 1202900.0 3.09
2020-09-23 3.43 3.27 3.39 3.28 772000.0 3.28
2020-09-22 3.58 3.21 3.5 3.39 1158200.0 3.39
2020-09-21 3.75 3.47 3.63 3.68 455500.0 3.68
2020-09-18 3.86 3.61 3.78 3.73 422900.0 3.73
2020-09-17 3.88 3.71 3.85 3.74 385100.0 3.74
2020-09-16 4.05 3.7 3.75 3.91 384600.0 3.91
2020-09-15 3.91 3.67 3.86 3.71 229600.0 3.71
2020-09-14 3.92 3.71 3.76 3.85 291600.0 3.85
2020-09-11 4.0 3.61 3.97 3.74 459800.0 3.74
2020-09-10 4.0 3.83 3.87 3.94 219500.0 3.94
2020-09-09 4.04 3.83 3.96 3.87 260000.0 3.87
2020-09-08 4.08 3.84 4.08 3.94 318100.0 3.94
2020-09-04 4.4 3.99 4.4 4.17 740600.0 4.17
2020-09-03 4.4 4.24 4.27 4.34 340000.0 4.34
2020-09-02 4.4 4.14 4.37 4.35 354000.0 4.35
2020-09-01 4.46 4.27 4.32 4.38 359200.0 4.38
2020-08-31 4.45 4.22 4.37 4.39 267800.0 4.39
2020-08-28 4.43 4.28 4.3 4.4 315400.0 4.4
2020-08-27 4.46 4.26 4.39 4.3 293700.0 4.3
2020-08-26 4.58 4.38 4.58 4.41 269900.0 4.41
2020-08-25 4.63 4.26 4.5 4.45 661900.0 4.45
2020-08-24 4.49 3.92 3.95 4.39 833800.0 4.39
2020-08-21 4.31 3.77 4.27 3.87 855900.0 3.87
2020-08-20 4.39 4.18 4.32 4.27 425000.0 4.27
2020-08-19 4.53 4.19 4.29 4.41 486800.0 4.41
2020-08-18 4.65 4.29 4.62 4.31 774600.0 4.31
2020-08-17 4.87 4.55 4.64 4.59 909700.0 4.59
2020-08-14 4.88 4.22 4.22 4.58 1387100.0 4.58
2020-08-13 4.45 4.04 4.06 4.22 1372000.0 4.22
2020-08-12 4.2 3.58 3.58 4.14 1981300.0 4.14
2020-08-11 3.74 3.5 3.74 3.58 1336400.0 3.58
2020-08-10 3.77 3.3 3.31 3.51 3174100.0 3.51
2020-08-07 3.12 2.96 3.01 3.06 558200.0 3.06
2020-08-06 3.11 2.93 3.09 3.05 698500.0 3.05
2020-08-05 3.22 3.14 3.2 3.15 275500.0 3.15
2020-08-04 3.18 3.07 3.09 3.15 424900.0 3.15
2020-08-03 3.35 3.07 3.34 3.07 696100.0 3.07
2020-07-31 3.48 3.27 3.45 3.3 436300.0 3.3
2020-07-30 3.53 3.31 3.42 3.5 261900.0 3.5
2020-07-29 3.53 3.42 3.45 3.45 289100.0 3.45
2020-07-28 3.49 3.4 3.49 3.42 166900.0 3.42
2020-07-27 3.54 3.43 3.45 3.45 270100.0 3.45
2020-07-24 3.65 3.4 3.65 3.43 403500.0 3.43
2020-07-23 3.69 3.57 3.64 3.62 170700.0 3.62
2020-07-22 3.74 3.59 3.74 3.67 279200.0 3.67
2020-07-21 3.93 3.63 3.7 3.76 478500.0 3.76
2020-07-20 3.71 3.55 3.57 3.68 311400.0 3.68
2020-07-17 3.7 3.38 3.38 3.56 544800.0 3.56
2020-07-16 3.45 3.3 3.37 3.4 401500.0 3.4
2020-07-15 3.36 3.16 3.19 3.31 476000.0 3.31
2020-07-14 3.24 3.07 3.15 3.14 525500.0 3.14
2020-07-13 3.29 3.1 3.27 3.13 653800.0 3.13
2020-07-10 3.31 3.15 3.25 3.24 430400.0 3.24
2020-07-09 3.38 3.13 3.38 3.22 788900.0 3.22
2020-07-08 3.4 3.04 3.22 3.4 531400.0 3.4
2020-07-07 3.39 3.17 3.35 3.22 726400.0 3.22
2020-07-06 3.49 3.29 3.46 3.4 505300.0 3.4
2020-07-02 3.57 3.22 3.48 3.32 439200.0 3.32
2020-07-01 3.59 3.37 3.53 3.43 506300.0 3.43
2020-06-30 3.57 3.41 3.49 3.53 358300.0 3.53
2020-06-29 3.73 3.32 3.36 3.53 522600.0 3.53
2020-06-26 3.62 3.3 3.55 3.39 1364100.0 3.39
2020-06-25 3.83 3.41 3.83 3.55 1043900.0 3.55
2020-06-24 4.12 3.64 3.97 3.86 1063900.0 3.86
2020-06-23 4.5 3.89 4.17 4.0 2527500.0 4.0
2020-06-22 4.19 3.52 3.71 4.0 3357500.0 4.0
2020-06-19 3.37 3.01 3.04 3.34 844200.0 3.34
2020-06-18 3.15 3.0 3.01 3.07 392500.0 3.07
2020-06-17 3.2 3.01 3.11 3.03 343100.0 3.03
2020-06-16 3.6 3.01 3.28 3.11 363500.0 3.11
2020-06-15 3.21 2.87 2.95 3.11 339300.0 3.11
2020-06-12 3.38 2.95 3.22 3.06 415100.0 3.06
2020-06-11 3.28 2.92 3.19 2.98 554300.0 2.98
2020-06-10 3.92 3.35 3.92 3.4 648600.0 3.4
2020-06-09 3.91 3.56 3.91 3.83 561300.0 3.83
2020-06-08 4.0 3.26 3.28 3.97 1483000.0 3.97
2020-06-05 3.29 2.97 3.04 3.21 744100.0 3.21
2020-06-04 3.02 2.89 3.02 2.96 356700.0 2.96
2020-06-03 3.04 2.78 2.82 2.99 662000.0 2.99
2020-06-02 2.99 2.7 2.9 2.78 561900.0 2.78
2020-06-01 2.88 2.7 2.77 2.82 736600.0 2.82
2020-05-29 2.75 2.62 2.65 2.73 512200.0 2.73
2020-05-28 2.72 2.47 2.5 2.64 825300.0 2.64
2020-05-27 2.53 2.41 2.52 2.48 769400.0 2.48
2020-05-26 2.55 2.42 2.55 2.49 876700.0 2.49
2020-05-22 2.45 2.31 2.45 2.4 276500.0 2.4
2020-05-21 2.39 2.23 2.27 2.39 483900.0 2.39
2020-05-20 2.42 2.22 2.42 2.26 581000.0 2.26
2020-05-19 2.46 2.27 2.4 2.29 769500.0 2.29
2020-05-18 2.52 2.25 2.25 2.29 1551200.0 2.29
2020-05-15 2.32 2.17 2.27 2.19 656500.0 2.19
2020-05-14 2.39 2.25 2.39 2.26 464700.0 2.26
2020-05-13 2.62 2.33 2.6 2.35 652800.0 2.35
2020-05-12 2.88 2.6 2.8 2.61 445400.0 2.61
2020-05-11 3.3 2.7 3.27 2.73 1183300.0 2.73
2020-05-08 3.23 2.93 2.93 3.1 347500.0 3.1
2020-05-07 3.04 2.8 2.94 2.87 398000.0 2.87
2020-05-06 3.03 2.82 3.0 2.92 304600.0 2.92
2020-05-05 3.19 2.9 3.09 2.94 391600.0 2.94
2020-05-04 3.24 2.98 3.24 3.04 308800.0 3.04
2020-05-01 3.42 3.21 3.4 3.26 230800.0 3.26
2020-04-30 3.64 3.16 3.4 3.45 267800.0 3.45
2020-04-29 3.96 3.38 3.93 3.39 446400.0 3.39
2020-04-28 3.9 3.46 3.54 3.82 270200.0 3.82
2020-04-27 3.64 3.21 3.3 3.5 276100.0 3.5
2020-04-24 3.32 3.09 3.17 3.28 175100.0 3.28
2020-04-23 3.29 3.02 3.06 3.17 130900.0 3.17
2020-04-22 3.11 3.0 3.06 3.07 125500.0 3.07
2020-04-21 3.26 2.95 3.14 2.99 371900.0 2.99
2020-04-20 3.33 3.13 3.19 3.21 141100.0 3.21
2020-04-17 3.32 3.02 3.08 3.24 308500.0 3.24
2020-04-16 3.24 2.93 3.15 3.12 339600.0 3.12
2020-04-15 3.21 3.01 3.15 3.17 178800.0 3.17
2020-04-14 3.49 3.13 3.38 3.25 239900.0 3.25
2020-04-13 3.45 3.05 3.19 3.35 278300.0 3.35
2020-04-09 3.47 3.07 3.21 3.23 513700.0 3.23
2020-04-08 3.19 2.95 3.03 3.14 356500.0 3.14
2020-04-07 3.25 2.91 3.25 3.03 361200.0 3.03
2020-04-06 3.18 2.82 3.07 3.11 299000.0 3.11
2020-04-03 3.03 2.71 2.97 2.94 300200.0 2.94
2020-04-02 3.08 2.74 2.82 2.94 343300.0 2.94
2020-04-01 3.04 2.75 2.96 2.85 382800.0 2.85
2020-03-31 3.31 2.99 3.13 3.05 439100.0 3.05
2020-03-30 3.22 2.83 3.14 3.16 299800.0 3.16
2020-03-27 3.26 3.01 3.21 3.06 240800.0 3.06
2020-03-26 3.3 3.02 3.07 3.24 397700.0 3.24
2020-03-25 3.44 2.97 3.29 3.09 697200.0 3.09
2020-03-24 3.93 3.21 3.7 3.28 638300.0 3.28
2020-03-23 4.05 3.55 4.05 3.59 484800.0 3.59
2020-03-20 4.1 3.75 3.9 4.05 560000.0 4.05
2020-03-19 4.25 3.55 3.71 3.9 492000.0 3.9
2020-03-18 3.92 3.39 3.61 3.69 509900.0 3.69
2020-03-17 3.94 3.1 3.1 3.92 599100.0 3.92
2020-03-16 3.11 2.46 2.56 3.09 555200.0 3.09
2020-03-13 3.39 2.85 3.16 2.94 784600.0 2.94
2020-03-12 3.53 2.88 3.5 2.9 859300.0 2.9
2020-03-11 4.56 3.5 4.1 3.69 623900.0 3.69
2020-03-10 5.05 3.69 4.36 4.22 930200.0 4.22
2020-03-09 4.41 3.99 4.41 4.31 452600.0 4.31
2020-03-06 4.82 4.5 4.69 4.57 318500.0 4.57
2020-03-05 4.79 4.57 4.64 4.79 365100.0 4.79
2020-03-04 4.85 4.55 4.75 4.74 308900.0 4.74
2020-03-03 5.08 4.45 4.93 4.73 420000.0 4.73
2020-03-02 5.06 4.73 4.92 4.96 399600.0 4.96
2020-02-28 5.15 4.55 4.65 4.92 609700.0 4.92
2020-02-27 5.02 4.75 4.94 4.81 359200.0 4.81
2020-02-26 5.23 4.95 5.19 5.0 255600.0 5.0
2020-02-25 5.49 5.17 5.37 5.18 296900.0 5.18
2020-02-24 5.5 5.18 5.29 5.36 219700.0 5.36
2020-02-21 5.6 5.29 5.43 5.5 470400.0 5.5
2020-02-20 5.48 5.12 5.2 5.43 372900.0 5.43
2020-02-19 5.34 4.98 4.98 5.19 843900.0 5.19
2020-02-18 5.21 4.95 5.15 5.01 312700.0 5.01