USD
Datos históricos de Synchronoss Technologies, Inc.
Synchronoss Technologies, Inc. · SNCR
$9.01
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:29:53 UTC
- Variación en el periodo
- +67.91%
- Máximo
- US$9.01
- 9 de febrero de 2026
- Mínimo
- US$3.98
- 20 de noviembre de 2025
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 12 de febrero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 12 feb 2026 | 9.01 | 9.01 | 9.00 | 9.00 | −0.11% | 500,533 |
| 11 feb 2026 | 9.00 | 9.01 | 8.99 | 9.01 | +0.11% | 358,753 |
| 10 feb 2026 | 8.99 | 9.01 | 8.99 | 9.00 | −0.11% | 268,247 |
| 9 feb 2026 | 9.00 | 9.01 | 8.98 | 9.01 | +1.81% | 855,509 |
| 6 feb 2026 | 8.94 | 8.97 | 8.84 | 8.85 | +0.11% | 92,619 |
| 5 feb 2026 | 8.84 | 8.90 | 8.75 | 8.84 | 0.00% | 326,183 |
| 4 feb 2026 | 8.85 | 8.89 | 8.78 | 8.84 | −0.11% | 221,723 |
| 3 feb 2026 | 8.82 | 8.96 | 8.82 | 8.85 | −0.56% | 164,487 |
| 2 feb 2026 | 8.83 | 8.90 | 8.81 | 8.90 | +1.14% | 150,747 |
| 30 ene 2026 | 8.75 | 8.92 | 8.75 | 8.80 | +0.23% | 197,922 |
| 29 ene 2026 | 8.73 | 8.79 | 8.65 | 8.78 | +0.57% | 127,168 |
| 28 ene 2026 | 8.85 | 8.85 | 8.71 | 8.73 | −1.02% | 74,381 |
| 27 ene 2026 | 8.82 | 8.82 | 8.78 | 8.82 | −0.23% | 49,463 |
| 26 ene 2026 | 8.78 | 8.84 | 8.77 | 8.84 | +0.45% | 168,158 |
| 23 ene 2026 | 8.78 | 8.90 | 8.77 | 8.80 | 0.00% | 172,227 |
| 22 ene 2026 | 8.73 | 8.87 | 8.72 | 8.80 | +0.92% | 159,158 |
| 21 ene 2026 | 8.75 | 8.75 | 8.68 | 8.72 | +0.11% | 123,035 |
| 20 ene 2026 | 8.61 | 8.73 | 8.60 | 8.71 | +0.11% | 192,517 |
| 16 ene 2026 | 8.71 | 8.71 | 8.68 | 8.70 | 0.00% | 114,661 |
| 15 ene 2026 | 8.70 | 8.73 | 8.67 | 8.70 | +0.12% | 479,512 |
| 14 ene 2026 | 8.67 | 8.72 | 8.67 | 8.69 | +0.23% | 172,616 |
| 13 ene 2026 | 8.68 | 8.74 | 8.49 | 8.67 | 0.00% | 431,482 |
| 12 ene 2026 | 8.64 | 8.69 | 8.58 | 8.67 | −0.12% | 71,382 |
| 9 ene 2026 | 8.68 | 8.69 | 8.61 | 8.68 | +0.35% | 88,270 |
| 8 ene 2026 | 8.61 | 8.70 | 8.61 | 8.65 | −0.46% | 97,747 |
| 7 ene 2026 | 8.63 | 8.70 | 8.54 | 8.69 | +0.46% | 96,307 |
| 6 ene 2026 | 8.53 | 8.66 | 8.53 | 8.65 | +0.46% | 156,764 |
| 5 ene 2026 | 8.59 | 8.64 | 8.57 | 8.61 | +0.23% | 116,653 |
| 2 ene 2026 | 8.55 | 8.63 | 8.44 | 8.59 | +0.35% | 249,028 |
| 31 dic 2025 | 8.62 | 8.62 | 8.53 | 8.56 | −0.35% | 44,953 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.