Synacor Inc. Common Stockのデータ

Synacor Inc. Common Stockの基本情報

名前 Synacor Inc. Common Stock
ティッカー SYNC
国 United States
上場年 2012.0
セクター Technology

Synacor Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.17 2.16 2.16 2.17 472800.0 2.17
2021-02-12 2.19 2.16 2.17 2.17 1378900.0 2.17
2021-02-11 2.2 2.16 2.17 2.18 6229700.0 2.18
2021-02-10 2.04 1.92 2.0 1.95 121900.0 1.95
2021-02-09 2.04 1.92 2.0 1.93 315500.0 1.93
2021-02-08 2.09 1.96 2.09 2.0 564000.0 2.0
2021-02-05 2.09 1.8 1.85 2.01 724400.0 2.01
2021-02-04 1.91 1.74 1.81 1.9 424200.0 1.9
2021-02-03 1.79 1.68 1.7 1.78 81500.0 1.78
2021-02-02 1.74 1.69 1.72 1.7 40400.0 1.7
2021-02-01 1.72 1.61 1.63 1.69 72000.0 1.69
2021-01-29 1.76 1.58 1.76 1.6 243700.0 1.6
2021-01-28 1.85 1.72 1.85 1.77 146100.0 1.77
2021-01-27 1.89 1.65 1.82 1.7 573900.0 1.7
2021-01-26 1.82 1.73 1.81 1.8 173300.0 1.8
2021-01-25 1.9 1.73 1.85 1.77 159400.0 1.77
2021-01-22 1.95 1.7 1.75 1.82 692500.0 1.82
2021-01-21 1.73 1.6 1.62 1.66 360200.0 1.66
2021-01-20 1.66 1.6 1.61 1.6 76000.0 1.6
2021-01-19 1.65 1.59 1.6 1.6 160500.0 1.6
2021-01-15 1.74 1.59 1.74 1.6 109100.0 1.6
2021-01-14 1.75 1.5 1.52 1.72 374800.0 1.72
2021-01-13 1.55 1.5 1.5 1.52 100100.0 1.52
2021-01-12 1.55 1.47 1.48 1.47 124300.0 1.47
2021-01-11 1.54 1.47 1.51 1.48 100100.0 1.48
2021-01-08 1.55 1.46 1.47 1.53 87800.0 1.53
2021-01-07 1.52 1.47 1.5 1.49 67700.0 1.49
2021-01-06 1.53 1.44 1.53 1.47 49700.0 1.47
2021-01-05 1.52 1.42 1.42 1.5 45100.0 1.5
2021-01-04 1.44 1.36 1.36 1.42 37800.0 1.42
2020-12-31 1.39 1.35 1.37 1.36 61600.0 1.36
2020-12-30 1.46 1.36 1.44 1.39 85800.0 1.39
2020-12-29 1.46 1.42 1.46 1.45 40800.0 1.45
2020-12-28 1.47 1.43 1.47 1.45 88600.0 1.45
2020-12-24 1.49 1.42 1.48 1.43 47100.0 1.43
2020-12-23 1.52 1.48 1.5 1.48 58600.0 1.48
2020-12-22 1.51 1.47 1.5 1.49 65200.0 1.49
2020-12-21 1.51 1.43 1.51 1.47 97500.0 1.47
2020-12-18 1.56 1.47 1.5 1.47 90700.0 1.47
2020-12-17 1.56 1.53 1.56 1.55 111100.0 1.55
2020-12-16 1.56 1.46 1.56 1.55 66800.0 1.55
2020-12-15 1.56 1.53 1.56 1.55 79800.0 1.55
2020-12-14 1.57 1.45 1.45 1.52 137200.0 1.52
2020-12-11 1.55 1.35 1.35 1.48 166600.0 1.48
2020-12-10 1.4 1.35 1.38 1.38 15600.0 1.38
2020-12-09 1.46 1.4 1.46 1.42 28400.0 1.42
2020-12-08 1.47 1.39 1.39 1.46 27100.0 1.46
2020-12-07 1.4 1.36 1.36 1.39 23500.0 1.39
2020-12-04 1.37 1.31 1.37 1.36 70100.0 1.36
2020-12-03 1.43 1.35 1.4 1.39 63300.0 1.39
2020-12-02 1.43 1.39 1.42 1.41 17600.0 1.41
2020-12-01 1.48 1.39 1.48 1.41 27500.0 1.41
2020-11-30 1.48 1.41 1.41 1.46 38800.0 1.46
2020-11-27 1.46 1.39 1.4 1.43 29200.0 1.43
2020-11-25 1.46 1.39 1.44 1.39 58600.0 1.39
2020-11-24 1.54 1.4 1.44 1.43 123600.0 1.43
2020-11-23 1.45 1.34 1.38 1.42 107300.0 1.42
2020-11-20 1.41 1.31 1.39 1.41 106100.0 1.41
2020-11-19 1.42 1.36 1.41 1.41 30200.0 1.41
2020-11-18 1.44 1.4 1.44 1.42 21200.0 1.42
2020-11-17 1.45 1.36 1.37 1.45 31500.0 1.45
2020-11-16 1.38 1.33 1.33 1.36 52000.0 1.36
2020-11-13 1.34 1.26 1.26 1.33 47000.0 1.33
2020-11-12 1.32 1.25 1.29 1.27 87200.0 1.27
2020-11-11 1.35 1.3 1.3 1.3 87400.0 1.3
2020-11-10 1.31 1.25 1.28 1.29 45600.0 1.29
2020-11-09 1.37 1.26 1.28 1.27 37900.0 1.27
2020-11-06 1.32 1.2 1.22 1.27 54900.0 1.27
2020-11-05 1.45 1.26 1.43 1.26 130600.0 1.26
2020-11-04 1.43 1.35 1.35 1.43 30500.0 1.43
2020-11-03 1.38 1.37 1.37 1.37 24500.0 1.37
2020-11-02 1.42 1.36 1.38 1.36 47500.0 1.36
2020-10-30 1.43 1.37 1.42 1.4 68700.0 1.4
2020-10-29 1.43 1.37 1.37 1.42 17300.0 1.42
2020-10-28 1.39 1.3 1.37 1.38 80100.0 1.38
2020-10-27 1.4 1.37 1.38 1.37 35700.0 1.37
2020-10-26 1.41 1.35 1.38 1.4 30300.0 1.4
2020-10-23 1.48 1.38 1.48 1.38 20000.0 1.38
2020-10-22 1.49 1.33 1.35 1.45 94600.0 1.45
2020-10-21 1.49 1.34 1.48 1.38 135300.0 1.38
2020-10-20 1.53 1.45 1.53 1.47 23300.0 1.47
2020-10-19 1.57 1.5 1.55 1.51 16000.0 1.51
2020-10-16 1.57 1.48 1.52 1.54 54500.0 1.54
2020-10-15 1.54 1.46 1.5 1.52 94000.0 1.52
2020-10-14 1.61 1.54 1.59 1.55 40200.0 1.55
2020-10-13 1.63 1.52 1.52 1.58 159400.0 1.58
2020-10-12 1.54 1.48 1.54 1.52 42900.0 1.52
2020-10-09 1.6 1.51 1.59 1.54 126000.0 1.54
2020-10-08 1.6 1.45 1.5 1.59 86200.0 1.59
2020-10-07 1.51 1.44 1.46 1.5 37100.0 1.5
2020-10-06 1.55 1.49 1.53 1.49 62100.0 1.49
2020-10-05 1.58 1.52 1.57 1.52 41000.0 1.52
2020-10-02 1.58 1.49 1.5 1.56 103500.0 1.56
2020-10-01 1.57 1.52 1.53 1.52 54800.0 1.52
2020-09-30 1.59 1.5 1.55 1.51 85400.0 1.51
2020-09-29 1.6 1.51 1.51 1.57 171600.0 1.57
2020-09-28 1.6 1.5 1.57 1.6 203900.0 1.6
2020-09-25 1.62 1.41 1.41 1.5 624600.0 1.5
2020-09-24 1.42 1.29 1.34 1.4 139900.0 1.4
2020-09-23 1.47 1.36 1.44 1.36 214100.0 1.36
2020-09-22 1.48 1.36 1.36 1.47 342100.0 1.47
2020-09-21 1.4 1.25 1.3 1.36 284100.0 1.36
2020-09-18 1.37 1.3 1.3 1.34 354500.0 1.34
2020-09-17 1.34 1.16 1.23 1.32 493100.0 1.32
2020-09-16 1.27 1.2 1.22 1.25 218400.0 1.25
2020-09-15 1.3 1.08 1.08 1.19 485900.0 1.19
2020-09-14 1.09 1.04 1.07 1.06 110000.0 1.06
2020-09-11 1.1 1.05 1.05 1.07 208300.0 1.07
2020-09-10 1.1 1.04 1.1 1.04 52400.0 1.04
2020-09-09 1.08 1.04 1.06 1.08 120200.0 1.08
2020-09-08 1.09 1.01 1.04 1.06 202400.0 1.06
2020-09-04 1.14 1.01 1.12 1.07 351500.0 1.07
2020-09-03 1.16 1.09 1.13 1.13 410300.0 1.13
2020-09-02 1.18 1.11 1.11 1.16 425000.0 1.16
2020-09-01 1.16 1.1 1.16 1.1 184200.0 1.1
2020-08-31 1.19 1.15 1.19 1.16 70000.0 1.16
2020-08-28 1.21 1.15 1.17 1.18 111100.0 1.18
2020-08-27 1.31 1.11 1.31 1.18 278400.0 1.18
2020-08-26 1.38 1.22 1.25 1.31 821800.0 1.31
2020-08-25 1.29 1.21 1.21 1.25 228500.0 1.25
2020-08-24 1.22 1.1 1.1 1.19 459200.0 1.19
2020-08-21 1.16 1.1 1.15 1.12 235500.0 1.12
2020-08-20 1.18 1.12 1.14 1.16 126600.0 1.16
2020-08-19 1.17 1.12 1.17 1.15 80700.0 1.15
2020-08-18 1.2 1.14 1.18 1.19 276800.0 1.19
2020-08-17 1.22 1.05 1.1 1.2 377500.0 1.2
2020-08-14 1.19 1.03 1.15 1.09 479400.0 1.09
2020-08-13 1.29 1.17 1.19 1.17 376600.0 1.17
2020-08-12 1.35 1.15 1.17 1.18 1624900.0 1.18
2020-08-11 1.59 1.29 1.56 1.33 1239900.0 1.33
2020-08-10 1.61 1.38 1.38 1.52 1627900.0 1.52
2020-08-07 1.48 1.32 1.43 1.41 1087100.0 1.41
2020-08-06 1.38 1.17 1.2 1.3 715900.0 1.3
2020-08-05 1.22 1.17 1.2 1.19 114300.0 1.19
2020-08-04 1.23 1.17 1.2 1.2 44400.0 1.2
2020-08-03 1.22 1.17 1.17 1.21 44500.0 1.21
2020-07-31 1.2 1.17 1.17 1.17 82400.0 1.17
2020-07-30 1.21 1.08 1.21 1.19 70800.0 1.19
2020-07-29 1.3 1.15 1.21 1.19 345200.0 1.19
2020-07-28 1.24 1.19 1.2 1.21 90100.0 1.21
2020-07-27 1.21 1.17 1.21 1.2 127100.0 1.2
2020-07-24 1.34 1.17 1.2 1.21 373400.0 1.21
2020-07-23 1.25 1.16 1.25 1.18 111000.0 1.18
2020-07-22 1.23 1.18 1.21 1.22 109300.0 1.22
2020-07-21 1.24 1.17 1.19 1.19 117300.0 1.19
2020-07-20 1.2 1.16 1.17 1.17 131600.0 1.17
2020-07-17 1.2 1.11 1.15 1.18 105600.0 1.18
2020-07-16 1.16 1.12 1.13 1.14 76400.0 1.14
2020-07-15 1.14 1.08 1.14 1.11 77900.0 1.11
2020-07-14 1.14 1.08 1.13 1.14 7100.0 1.14
2020-07-13 1.2 1.09 1.16 1.1 41800.0 1.1
2020-07-10 1.18 1.1 1.13 1.17 53400.0 1.17
2020-07-09 1.16 1.11 1.15 1.13 116000.0 1.13
2020-07-08 1.16 1.1 1.12 1.15 80100.0 1.15
2020-07-07 1.15 1.1 1.15 1.11 3000.0 1.11
2020-07-06 1.17 1.09 1.16 1.11 77800.0 1.11
2020-07-02 1.15 1.08 1.15 1.13 107800.0 1.13
2020-07-01 1.16 1.04 1.1 1.14 144300.0 1.14
2020-06-30 1.2 1.04 1.18 1.13 239900.0 1.13
2020-06-29 1.22 1.17 1.18 1.17 72400.0 1.17
2020-06-26 1.22 1.08 1.15 1.16 112900.0 1.16
2020-06-25 1.19 1.08 1.1 1.13 64400.0 1.13
2020-06-24 1.18 1.1 1.17 1.12 69600.0 1.12
2020-06-23 1.19 1.12 1.12 1.15 41500.0 1.15
2020-06-22 1.21 1.13 1.21 1.14 45600.0 1.14
2020-06-19 1.22 1.16 1.22 1.17 57000.0 1.17
2020-06-18 1.2 1.17 1.19 1.18 26200.0 1.18
2020-06-17 1.25 1.18 1.18 1.2 9900.0 1.2
2020-06-16 1.23 1.15 1.2 1.19 19300.0 1.19
2020-06-15 1.22 1.17 1.22 1.18 28200.0 1.18
2020-06-12 1.24 1.16 1.23 1.22 36900.0 1.22
2020-06-11 1.28 1.14 1.27 1.16 49900.0 1.16
2020-06-10 1.28 1.23 1.28 1.26 19500.0 1.26
2020-06-09 1.29 1.2 1.21 1.26 58100.0 1.26
2020-06-08 1.27 1.2 1.2 1.23 66900.0 1.23
2020-06-05 1.2 1.14 1.14 1.2 108300.0 1.2
2020-06-04 1.2 1.1 1.19 1.14 118000.0 1.14
2020-06-03 1.21 1.15 1.21 1.16 20500.0 1.16
2020-06-02 1.19 1.14 1.14 1.19 46000.0 1.19
2020-06-01 1.15 1.1 1.11 1.13 36100.0 1.13
2020-05-29 1.14 1.09 1.09 1.1 33700.0 1.1
2020-05-28 1.15 1.05 1.15 1.09 274400.0 1.09
2020-05-27 1.18 1.12 1.16 1.15 25100.0 1.15
2020-05-26 1.18 1.13 1.16 1.13 117900.0 1.13
2020-05-22 1.19 1.11 1.11 1.13 103500.0 1.13
2020-05-21 1.21 1.11 1.2 1.11 103500.0 1.11
2020-05-20 1.23 1.18 1.2 1.2 207900.0 1.2
2020-05-19 1.23 1.16 1.21 1.18 74300.0 1.18
2020-05-18 1.27 1.2 1.22 1.2 27500.0 1.2
2020-05-15 1.27 1.19 1.25 1.21 26400.0 1.21
2020-05-14 1.3 1.14 1.23 1.27 114200.0 1.27
2020-05-13 1.25 1.14 1.24 1.19 33900.0 1.19
2020-05-12 1.33 1.22 1.28 1.26 34100.0 1.26
2020-05-11 1.34 1.2 1.21 1.26 108500.0 1.26
2020-05-08 1.23 1.15 1.15 1.23 156700.0 1.23
2020-05-07 1.38 1.11 1.2 1.15 372000.0 1.15
2020-05-06 1.44 1.26 1.44 1.32 134800.0 1.32
2020-05-05 1.49 1.35 1.4 1.44 35400.0 1.44
2020-05-04 1.49 1.34 1.47 1.37 209800.0 1.37
2020-05-01 1.49 1.33 1.4 1.48 195900.0 1.48
2020-04-30 1.48 1.41 1.42 1.45 44500.0 1.45
2020-04-29 1.56 1.37 1.45 1.44 313700.0 1.44
2020-04-28 1.45 1.38 1.44 1.42 39100.0 1.42
2020-04-27 1.47 1.39 1.44 1.45 190100.0 1.45
2020-04-24 1.47 1.43 1.46 1.45 79300.0 1.45
2020-04-23 1.5 1.4 1.46 1.47 232600.0 1.47
2020-04-22 1.46 1.35 1.35 1.43 199900.0 1.43
2020-04-21 1.39 1.27 1.29 1.35 88600.0 1.35
2020-04-20 1.42 1.31 1.42 1.35 225900.0 1.35
2020-04-17 1.4 1.31 1.38 1.4 248400.0 1.4
2020-04-16 1.39 1.23 1.34 1.35 205900.0 1.35
2020-04-15 1.44 1.2 1.28 1.34 320700.0 1.34
2020-04-14 1.31 1.2 1.22 1.29 688600.0 1.29
2020-04-13 1.21 1.06 1.06 1.2 265400.0 1.2
2020-04-09 1.12 1.01 1.05 1.05 176400.0 1.05
2020-04-08 1.05 0.99 1.02 1.05 66900.0 1.05
2020-04-07 1.07 0.98 1.05 1.02 56400.0 1.02
2020-04-06 1.04 0.98 1.03 1.02 100700.0 1.02
2020-04-03 1.07 0.99 1.03 1.05 58000.0 1.05
2020-04-02 1.06 0.95 0.97 1.03 140600.0 1.03
2020-04-01 1.27 0.91 1.2 1.01 485700.0 1.01
2020-03-31 1.09 0.97 0.98 1.02 316200.0 1.02
2020-03-30 0.99 0.92 0.92 0.93 25700.0 0.93
2020-03-27 0.97 0.86 0.91 0.94 53700.0 0.94
2020-03-26 0.98 0.89 0.91 0.93 221000.0 0.93
2020-03-25 0.96 0.88 0.91 0.88 61100.0 0.88
2020-03-24 0.92 0.8 0.89 0.88 133000.0 0.88
2020-03-23 0.92 0.8 0.92 0.82 100700.0 0.82
2020-03-20 0.92 0.85 0.85 0.9 222100.0 0.9
2020-03-19 0.9 0.8 0.84 0.82 140200.0 0.82
2020-03-18 0.95 0.79 0.94 0.8 279800.0 0.8
2020-03-17 1.0 0.91 0.94 0.92 157400.0 0.92
2020-03-16 1.02 0.94 1.0 0.94 201800.0 0.94
2020-03-13 1.09 0.99 1.01 1.02 121400.0 1.02
2020-03-12 1.07 0.9 1.03 1.0 491400.0 1.0
2020-03-11 1.13 1.04 1.12 1.04 218000.0 1.04
2020-03-10 1.14 1.09 1.12 1.12 59200.0 1.12
2020-03-09 1.15 1.08 1.15 1.1 121200.0 1.1
2020-03-06 1.25 1.15 1.15 1.16 140700.0 1.16
2020-03-05 1.22 1.12 1.22 1.14 156300.0 1.14
2020-03-04 1.3 1.16 1.3 1.19 736000.0 1.19
2020-03-03 1.18 1.09 1.09 1.17 88100.0 1.17
2020-03-02 1.19 1.09 1.1 1.09 366800.0 1.09
2020-02-28 1.14 1.08 1.08 1.11 161500.0 1.11
2020-02-27 1.14 1.1 1.14 1.1 129200.0 1.1
2020-02-26 1.17 1.12 1.15 1.12 86800.0 1.12
2020-02-25 1.17 1.13 1.15 1.14 249200.0 1.14
2020-02-24 1.25 1.14 1.21 1.15 209100.0 1.15
2020-02-21 1.27 1.2 1.26 1.22 117800.0 1.22
2020-02-20 1.29 1.21 1.21 1.25 110200.0 1.25
2020-02-19 1.3 1.2 1.28 1.22 36900.0 1.22
2020-02-18 1.32 1.18 1.3 1.27 214600.0 1.27