Stockscreener 앱 받기
9.93
3.69%
-0.38
시장 영업 전:
10.23
0.30
+3.02%
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $10.42 | $9.75 | $0.668 | 44,059.0 | -3.69% |
| 2025-02-05 | $10.36 | $9.53 | $0.8343 | 43,000.0 | +6.18% |
| 2025-02-04 | $9.88 | $9.40 | $0.48 | 21,148.0 | +1.78% |
| 2025-02-03 | $9.70 | $9.02 | $0.68 | 51,961.0 | -3.44% |
| 2025-01-31 | $10.10 | $9.53 | $0.57 | 30,858.0 | -1.00% |
| 2025-01-30 | $9.98 | $9.46 | $0.52 | 16,919.0 | +3.74% |
| 2025-01-29 | $10.06 | $9.42 | $0.64 | 33,690.0 | -2.63% |
| 2025-01-28 | $10.04 | $9.56 | $0.48 | 22,623.0 | +1.96% |
| 2025-01-27 | $9.99 | $9.50 | $0.49 | 26,337.0 | -4.44% |
| 2025-01-24 | $10.40 | $9.75 | $0.6538 | 34,795.0 | -0.69% |
| 2025-01-23 | $10.38 | $9.31 | $1.07 | 26,493.0 | +8.50% |
| 2025-01-22 | $9.79 | $9.29 | $0.50 | 90,691.0 | +1.18% |
| 2025-01-21 | $10.48 | $9.25 | $1.23 | 110,166.0 | -8.55% |
| 2025-01-17 | $10.25 | $9.22 | $1.03 | 87,995.0 | +10.91% |
| 2025-01-16 | $9.17 | $8.74 | $0.43 | 49,477.0 | +1.55% |
| 2025-01-15 | $9.10 | $8.66 | $0.44 | 88,952.0 | +5.00% |
| 2025-01-14 | $9.11 | $8.46 | $0.65 | 74,629.0 | -0.92% |
| 2025-01-13 | $8.71 | $8.40 | $0.31 | 53,219.0 | +3.33% |
| 2025-01-10 | $8.79 | $8.40 | $0.385 | 76,502.0 | -4.33% |
| 2025-01-08 | $8.94 | $8.61 | $0.3269 | 48,319.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $10.42 | $9.02 | $1.40 | 204,227.0 | +0.51% |
| 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% |
0.37%
0.09%
자본화:
|
볼륨(24시간):