Stockscreener 앱 받기
6.13
0.49%
-0.03
시간 외 거래:
6.13
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $6.25 | $6.12 | $0.135 | 48,968.0 | -0.49% |
| 2025-08-26 | $6.31 | $6.11 | $0.2028 | 46,588.0 | +0.00% |
| 2025-08-25 | $6.57 | $6.12 | $0.445 | 74,849.0 | -6.81% |
| 2025-08-22 | $6.64 | $6.20 | $0.4394 | 87,488.0 | +6.96% |
| 2025-08-21 | $6.33 | $6.01 | $0.32 | 59,802.0 | +1.48% |
| 2025-08-20 | $6.19 | $6.01 | $0.18 | 87,499.0 | -0.49% |
| 2025-08-19 | $6.38 | $6.08 | $0.30 | 48,003.0 | -1.29% |
| 2025-08-18 | $6.55 | $6.05 | $0.50 | 114,327.0 | -3.43% |
| 2025-08-15 | $6.65 | $6.38 | $0.27 | 50,325.0 | -2.58% |
| 2025-08-14 | $7.09 | $6.57 | $0.52 | 76,641.0 | -7.05% |
| 2025-08-13 | $7.23 | $6.90 | $0.332 | 91,025.0 | +5.66% |
| 2025-08-12 | $7.42 | $6.35 | $1.07 | 149,909.0 | -11.59% |
| 2025-08-11 | $7.97 | $7.46 | $0.51 | 67,599.0 | -2.94% |
| 2025-08-08 | $8.15 | $7.57 | $0.585 | 66,692.0 | +3.30% |
| 2025-08-07 | $7.67 | $7.36 | $0.31 | 35,245.0 | +2.30% |
| 2025-08-06 | $7.58 | $7.27 | $0.3051 | 24,480.0 | -0.40% |
| 2025-08-05 | $7.60 | $7.31 | $0.2899 | 40,921.0 | -2.24% |
| 2025-08-04 | $7.66 | $7.19 | $0.47 | 47,672.0 | +6.00% |
| 2025-08-01 | $7.32 | $7.05 | $0.27 | 104,976.0 | -2.05% |
| 2025-07-31 | $7.82 | $7.26 | $0.555 | 93,143.0 | -6.03% |
| 2025-07-30 | $8.05 | $7.65 | $0.40 | 72,963.0 | -1.14% |
| 2025-07-29 | $8.34 | $7.87 | $0.475 | 70,114.0 | -4.14% |
Synchronoss Technologies Inc 주식 (SNCR) 연도별 가격 이력
이 심층 분석에서는 Synchronoss Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SNCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Synchronoss Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.15 | $6.01 | $2.14 | 1,371,977.0 | -16.26% |
| 2025-07 | $9.30 | $6.87 | $2.43 | 2,029,992.0 | +6.86% |
| 2025-06 | $7.43 | $6.00 | $1.43 | 2,744,825.0 | +0.15% |
| 2025-05 | $11.13 | $6.31 | $4.82 | 2,240,738.0 | -34.86% |
| 2025-04 | $11.55 | $8.54 | $3.02 | 1,635,425.0 | -3.58% |
| 2025-03 | $12.85 | $7.13 | $5.72 | 2,780,187.0 | +21.13% |
| 2025-02 | $10.91 | $8.71 | $2.20 | 703,580.0 | -9.01% |
| 2025-01 | $10.48 | $8.40 | $2.08 | 1,167,287.0 | +2.92% |
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.50 | $2.30 | 1,147,085.0 | -6.17% |
| 2024-11 | $12.18 | $7.68 | $4.50 | 1,858,288.0 | -8.26% |
| 2024-10 | $15.46 | $10.45 | $5.01 | 1,902,951.0 | -27.65% |
| 2024-09 | $15.13 | $11.71 | $3.42 | 3,023,381.0 | +0.51% |
| 2024-08 | $15.45 | $9.21 | $6.24 | 2,540,416.0 | +41.72% |
| 2024-07 | $11.21 | $8.81 | $2.40 | 790,931.0 | +12.37% |
| 2024-06 | $9.54 | $7.39 | $2.15 | 649,907.0 | +2.48% |
| 2024-05 | $10.92 | $6.17 | $4.75 | 984,659.0 | +43.82% |
| 2024-04 | $8.37 | $6.02 | $2.35 | 928,417.0 | -24.43% |
| 2024-03 | $11.90 | $8.00 | $3.90 | 1,805,626.0 | -10.50% |
| 2024-02 | $13.97 | $5.83 | $8.14 | 3,985,560.0 | +24.57% |
| 2024-01 | $8.75 | $5.18 | $3.57 | 1,254,348.0 | +20.61% |
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.38 | $0.451 | $5.93 | 3,776,536.0 | +1,050% |
| 2023-11 | $0.637 | $0.30 | $0.337 | 11,300,274.0 | +17.35% |
| 2023-10 | $0.96 | $0.3902 | $0.5698 | 6,351,915.0 | -52.08% |
| 2023-09 | $1.02 | $0.901 | $0.119 | 1,115,745.0 | -4.00% |
| 2023-08 | $1.14 | $0.9452 | $0.1948 | 2,829,925.0 | +1.02% |
| 2023-07 | $1.02 | $0.8801 | $0.1399 | 1,706,166.0 | +6.54% |
| 2023-06 | $1.04 | $0.85 | $0.19 | 2,179,759.0 | -3.22% |
| 2023-05 | $1.00 | $0.8249 | $0.1751 | 2,078,286.0 | +8.60% |
| 2023-04 | $1.03 | $0.8435 | $0.1865 | 2,710,927.0 | -5.96% |
| 2023-03 | $1.13 | $0.73 | $0.40 | 4,896,530.0 | -12.15% |
| 2023-02 | $1.17 | $0.7801 | $0.3899 | 5,702,366.0 | +36.65% |
| 2023-01 | $0.8498 | $0.60 | $0.2498 | 4,172,165.0 | +26.68% |
6.06%
자본화:
|
볼륨(24시간):