Synchronoss Technologies, Inc. - Price History
Monthly price history for SNCR (Synchronoss Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.10 | $8.10 |
| March 2024 | $8.35 | $8.35 |
| February 2024 | $9.33 | $9.33 |
| January 2024 | $7.49 | $7.49 |
| December 2023 | $6.21 | $6.21 |
| November 2023 | $4.86 | $0.54 |
| October 2023 | $4.14 | $0.46 |
| September 2023 | $8.64 | $0.96 |
| August 2023 | $9 | $1 |
| July 2023 | $8.91 | $0.99 |
| June 2023 | $8.36 | $0.93 |
| May 2023 | $8.64 | $0.96 |
| April 2023 | $7.96 | $0.88 |
| March 2023 | $8.46 | $0.94 |
| February 2023 | $9.63 | $1.07 |
| January 2023 | $7.05 | $0.78 |
| December 2022 | $5.56 | $0.62 |
| November 2022 | $8.37 | $0.93 |
| October 2022 | $9.54 | $1.06 |
| September 2022 | $10.26 | $1.14 |
| August 2022 | $14.58 | $1.62 |
| July 2022 | $12.06 | $1.34 |
| June 2022 | $10.35 | $1.15 |
| May 2022 | $13.68 | $1.52 |
| April 2022 | $11.52 | $1.28 |
| March 2022 | $15.57 | $1.73 |
| February 2022 | $14.49 | $1.61 |
| January 2022 | $18.36 | $2.04 |
| December 2021 | $21.96 | $2.44 |
| November 2021 | $24.30 | $2.70 |
| October 2021 | $23.76 | $2.64 |
| September 2021 | $21.60 | $2.40 |
| August 2021 | $23.85 | $2.65 |
| July 2021 | $25.56 | $2.84 |
| June 2021 | $32.31 | $3.59 |
| May 2021 | $26.19 | $2.91 |
| April 2021 | $30.06 | $3.34 |
| March 2021 | $32.13 | $3.57 |
| February 2021 | $39.87 | $4.43 |
| January 2021 | $45.36 | $5.04 |
| December 2020 | $42.30 | $4.70 |
| November 2020 | $26.64 | $2.96 |
| October 2020 | $24.93 | $2.77 |
| September 2020 | $27.09 | $3.01 |
| August 2020 | $39.51 | $4.39 |
| July 2020 | $29.70 | $3.30 |
| June 2020 | $31.77 | $3.53 |
| May 2020 | $24.52 | $2.72 |
| April 2020 | $31.05 | $3.45 |
| March 2020 | $27.45 | $3.05 |
| February 2020 | $44.28 | $4.92 |
| January 2020 | $49.18 | $5.46 |
| December 2019 | $42.75 | $4.75 |
| November 2019 | $40.86 | $4.54 |
| October 2019 | $54 | $6 |
| September 2019 | $48.60 | $5.40 |
| August 2019 | $71.64 | $7.96 |
| July 2019 | $72.81 | $8.09 |
| June 2019 | $71.19 | $7.91 |
| May 2019 | $57.42 | $6.38 |
| April 2019 | $48.42 | $5.38 |
| March 2019 | $54.72 | $6.08 |
| February 2019 | $72.45 | $8.05 |
| January 2019 | $64.53 | $7.17 |
| December 2018 | $55.26 | $6.14 |
| November 2018 | $55.80 | $6.20 |
| October 2018 | $53.28 | $5.92 |
| September 2018 | $59.40 | $6.60 |
| August 2018 | $56.16 | $6.24 |
| July 2018 | $38.07 | $4.23 |
| June 2018 | $55.53 | $6.17 |
| May 2018 | $51.57 | $5.73 |
| April 2018 | $100.80 | $11.20 |
| March 2018 | $94.95 | $10.55 |
| February 2018 | $84.06 | $9.34 |
| January 2018 | $72.36 | $8.04 |
| December 2017 | $80.46 | $8.94 |
| November 2017 | $90.36 | $10.04 |
| October 2017 | $101.97 | $11.33 |
| September 2017 | $83.97 | $9.33 |
| August 2017 | $151.11 | $16.79 |
| July 2017 | $151.92 | $16.88 |
| June 2017 | $148.05 | $16.45 |
| May 2017 | $115.02 | $12.78 |
| April 2017 | $144 | $16 |
| March 2017 | $219.60 | $24.40 |
| February 2017 | $243.72 | $27.08 |
| January 2017 | $346.68 | $38.52 |
| December 2016 | $344.70 | $38.30 |
| November 2016 | $436.32 | $48.48 |
| October 2016 | $330.39 | $36.71 |
| September 2016 | $370.62 | $41.18 |
| August 2016 | $375.75 | $41.75 |
| July 2016 | $336.06 | $37.34 |
| June 2016 | $286.74 | $31.86 |
| May 2016 | $317.43 | $35.27 |
| April 2016 | $279.63 | $31.07 |
| March 2016 | $291.06 | $32.34 |
| February 2016 | $252.09 | $28.01 |
| January 2016 | $275.76 | $30.64 |
| December 2015 | $317.07 | $35.23 |
| November 2015 | $354.33 | $39.37 |
| October 2015 | $316.62 | $35.18 |
| September 2015 | $295.20 | $32.80 |
| August 2015 | $363.51 | $40.39 |
| July 2015 | $430.20 | $47.80 |
| June 2015 | $411.57 | $45.73 |
| May 2015 | $396.36 | $44.04 |
| April 2015 | $412.92 | $45.88 |
| March 2015 | $427.14 | $47.46 |
| February 2015 | $398.34 | $44.26 |
| January 2015 | $382.23 | $42.47 |
| December 2014 | $376.74 | $41.86 |
| November 2014 | $385.47 | $42.83 |
| October 2014 | $465.03 | $51.67 |
| September 2014 | $412.02 | $45.78 |
| August 2014 | $397.53 | $44.17 |
| July 2014 | $363.69 | $40.41 |
| June 2014 | $314.64 | $34.96 |
| May 2014 | $285.75 | $31.75 |
| April 2014 | $273.96 | $30.44 |
| March 2014 | $308.61 | $34.29 |
| February 2014 | $309.42 | $34.38 |
| January 2014 | $239.94 | $26.66 |
| December 2013 | $279.63 | $31.07 |
| November 2013 | $285.57 | $31.73 |
| October 2013 | $311.58 | $34.62 |
| September 2013 | $342.54 | $38.06 |
| August 2013 | $309.42 | $34.38 |
| July 2013 | $310.41 | $34.49 |
| June 2013 | $277.83 | $30.87 |
| May 2013 | $282.15 | $31.35 |
| April 2013 | $255.06 | $28.34 |
| March 2013 | $279.27 | $31.03 |
| February 2013 | $271.53 | $30.17 |
| January 2013 | $214.29 | $23.81 |
| December 2012 | $189.81 | $21.09 |
| November 2012 | $164.34 | $18.26 |
| October 2012 | $184.41 | $20.49 |
| September 2012 | $206.10 | $22.90 |
| August 2012 | $207.09 | $23.01 |
| July 2012 | $172.08 | $19.12 |
| June 2012 | $166.23 | $18.47 |
| May 2012 | $161.19 | $17.91 |
| April 2012 | $281.70 | $31.30 |
| March 2012 | $287.28 | $31.92 |
| February 2012 | $301.14 | $33.46 |
| January 2012 | $300.78 | $33.42 |
| December 2011 | $271.89 | $30.21 |
| November 2011 | $269.01 | $29.89 |
| October 2011 | $270.54 | $30.06 |
| September 2011 | $224.19 | $24.91 |
| August 2011 | $244.44 | $27.16 |
| July 2011 | $263.25 | $29.25 |
| June 2011 | $285.57 | $31.73 |
| May 2011 | $288.90 | $32.10 |
| April 2011 | $289.80 | $32.20 |
| March 2011 | $312.75 | $34.75 |
| February 2011 | $308.34 | $34.26 |
| January 2011 | $256.14 | $28.46 |
| December 2010 | $240.39 | $26.71 |
| November 2010 | $233.91 | $25.99 |
| October 2010 | $191.79 | $21.31 |
| September 2010 | $160.29 | $17.81 |
| August 2010 | $139.14 | $15.46 |
| July 2010 | $175.41 | $19.49 |
| June 2010 | $170.73 | $18.97 |
| May 2010 | $183.96 | $20.44 |
| April 2010 | $183.87 | $20.43 |
| March 2010 | $174.06 | $19.34 |
| February 2010 | $156.69 | $17.41 |
| January 2010 | $150.84 | $16.76 |
| December 2009 | $142.29 | $15.81 |
| November 2009 | $121.32 | $13.48 |
| October 2009 | $102.69 | $11.41 |
| September 2009 | $112.23 | $12.47 |
| August 2009 | $95.67 | $10.63 |
| July 2009 | $106.92 | $11.88 |
| June 2009 | $110.43 | $12.27 |
| May 2009 | $109.26 | $12.14 |
| April 2009 | $119.52 | $13.28 |
| March 2009 | $110.34 | $12.26 |
| February 2009 | $85.86 | $9.54 |
| January 2009 | $76.59 | $8.51 |
| December 2008 | $95.94 | $10.66 |
| November 2008 | $63.18 | $7.02 |
| October 2008 | $69.93 | $7.77 |
| September 2008 | $84.69 | $9.41 |
| August 2008 | $113.94 | $12.66 |
| July 2008 | $105.48 | $11.72 |
| June 2008 | $81.27 | $9.03 |
| May 2008 | $119.61 | $13.29 |
| April 2008 | $187.83 | $20.87 |
| March 2008 | $180.27 | $20.03 |
| February 2008 | $144.72 | $16.08 |
| January 2008 | $191.70 | $21.30 |
| December 2007 | $318.96 | $35.44 |
| November 2007 | $296.28 | $32.92 |
| October 2007 | $360 | $40 |
| September 2007 | $378.54 | $42.06 |
| August 2007 | $312.66 | $34.74 |
| July 2007 | $327.24 | $36.36 |
| June 2007 | $264.06 | $29.34 |
| May 2007 | $243.45 | $27.05 |
| April 2007 | $201.96 | $22.44 |
| March 2007 | $156.60 | $17.40 |
| February 2007 | $162.09 | $18.01 |
| January 2007 | $138.60 | $15.40 |
| December 2006 | $123.48 | $13.72 |
| November 2006 | $134.64 | $14.96 |
| October 2006 | $90.63 | $10.07 |
| September 2006 | $85.32 | $9.48 |
| August 2006 | $84.69 | $9.41 |
| July 2006 | $69.75 | $7.75 |
| June 2006 | $78.12 | $8.68 |
SNCR
Price: $6.54
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.52 USD
P/E Ratio: -1.66
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 6251
Ebitda: -48.5 millionMarket Capitalization: 77.3 million