Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Synchronoss Technologies, Inc. - Common Stock (NQ:SNCR)

4.490 +0.430 (+10.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2025 4.050 4.490 4.020 4.490 191,063 +0.43(+10.59%)
Nov 20, 2025 4.430 4.490 3.980 4.060 183,539 -0.25(-5.80%)
Nov 19, 2025 4.570 4.674 4.260 4.310 191,402 -0.29(-6.30%)
Nov 18, 2025 4.800 4.812 4.550 4.600 185,425 -0.23(-4.76%)
Nov 17, 2025 5.040 5.040 4.800 4.830 154,416 -0.16(-3.21%)
Nov 14, 2025 4.910 5.090 4.890 4.990 122,340 +0.04(+0.81%)
Nov 13, 2025 5.340 5.340 4.920 4.950 109,874 -0.40(-7.48%)
Nov 12, 2025 5.540 5.609 5.270 5.350 162,322 -0.21(-3.78%)
Nov 11, 2025 5.490 5.790 5.490 5.560 113,130 +0.03(+0.54%)
Nov 10, 2025 5.200 5.730 5.110 5.530 150,173 +0.36(+6.96%)
Nov 07, 2025 4.940 5.320 4.910 5.170 163,782 +0.17(+3.40%)
Nov 06, 2025 5.510 5.510 4.850 5.000 123,019 -0.51(-9.26%)
Nov 05, 2025 5.080 5.570 5.060 5.510 203,887 -0.16(-2.82%)
Nov 04, 2025 5.570 5.770 5.405 5.670 170,462 +0.10(+1.80%)
Nov 03, 2025 5.210 5.660 5.100 5.570 169,349 +0.33(+6.20%)
Oct 31, 2025 5.000 5.370 4.980 5.245 136,654 +0.25(+4.90%)
Oct 30, 2025 5.060 5.100 4.930 5.000 60,000 -0.06(-1.19%)
Oct 29, 2025 5.030 5.311 4.900 5.060 123,270 +0.03(+0.60%)
Oct 28, 2025 5.060 5.100 4.830 5.030 100,127 -0.00(-0.10%)
Oct 27, 2025 5.500 5.500 5.020 5.035 82,000 -0.39(-7.27%)
Oct 24, 2025 5.140 5.450 5.060 5.430 115,557 +0.31(+6.05%)
Oct 23, 2025 5.000 5.170 4.840 5.120 98,918 +0.14(+2.81%)
Oct 22, 2025 5.200 5.200 4.950 4.980 56,797 -0.23(-4.41%)
Oct 21, 2025 5.110 5.220 5.030 5.210 71,787 +0.08(+1.56%)
Oct 20, 2025 5.150 5.310 5.060 5.130 63,408 +0.00(+0.00%)
Oct 17, 2025 5.350 5.390 5.120 5.130 70,190 -0.22(-4.11%)
Oct 16, 2025 5.400 5.800 5.300 5.350 128,308 +0.05(+0.94%)
Oct 15, 2025 5.320 5.450 5.240 5.300 33,548 +0.04(+0.76%)
Oct 14, 2025 5.290 5.400 5.200 5.260 50,977 -0.10(-1.87%)
Oct 13, 2025 5.310 5.421 5.260 5.360 55,522 +0.05(+0.94%)
Oct 10, 2025 5.590 5.590 5.310 5.310 66,670 -0.28(-5.01%)
Oct 09, 2025 5.660 5.668 5.510 5.590 47,949 -0.07(-1.24%)
Oct 08, 2025 5.610 5.730 5.420 5.660 88,782 +0.10(+1.80%)
Oct 07, 2025 5.810 5.810 5.520 5.560 34,975 -0.18(-3.14%)
Oct 06, 2025 5.890 5.920 5.650 5.740 37,601 -0.15(-2.55%)
Oct 03, 2025 5.900 5.998 5.850 5.890 26,631 +0.02(+0.34%)
Oct 02, 2025 5.810 5.978 5.600 5.870 41,300 +0.06(+1.03%)
Oct 01, 2025 6.100 6.100 5.795 5.810 51,962 -0.27(-4.44%)
Sep 30, 2025 6.120 6.471 5.950 6.080 45,370 -0.13(-2.09%)
Sep 29, 2025 6.420 6.550 6.210 6.210 31,289 -0.19(-2.97%)
Sep 26, 2025 6.370 6.558 6.350 6.400 26,943 -0.04(-0.62%)
Sep 25, 2025 6.650 6.749 6.380 6.440 24,209 -0.19(-2.87%)
Sep 24, 2025 6.650 6.710 6.550 6.630 57,774 +0.01(+0.23%)
Sep 23, 2025 6.630 6.800 6.555 6.615 45,878 -0.02(-0.38%)
Sep 22, 2025 6.430 6.699 6.320 6.640 41,923 +0.22(+3.43%)
Sep 19, 2025 6.570 6.830 6.290 6.420 147,139 -0.13(-1.98%)
Sep 18, 2025 6.260 6.622 5.920 6.550 91,410 +0.35(+5.65%)
Sep 17, 2025 6.050 6.380 6.000 6.200 113,137 +0.21(+3.51%)
Sep 16, 2025 6.040 6.145 5.920 5.990 54,332 -0.05(-0.83%)
Sep 15, 2025 5.890 6.270 5.850 6.040 82,192 +0.22(+3.78%)
Sep 12, 2025 5.770 5.839 5.620 5.820 43,628 +0.01(+0.17%)
Sep 11, 2025 5.500 5.890 5.471 5.810 49,684 +0.35(+6.41%)
Sep 10, 2025 5.730 5.795 5.410 5.460 38,634 -0.23(-4.04%)
Sep 09, 2025 5.830 5.830 5.570 5.690 35,844 +0.02(+0.35%)
Sep 08, 2025 5.400 5.710 5.280 5.670 121,708 +0.30(+5.59%)
Sep 05, 2025 5.450 5.505 5.250 5.370 56,693 -0.10(-1.83%)
Sep 04, 2025 5.630 5.693 5.330 5.470 87,631 -0.20(-3.53%)
Sep 03, 2025 5.770 5.800 5.620 5.670 56,775 -0.12(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.