Stockscreener 앱 받기
9.81
4.25%
0.40
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $10.03 | $9.40 | $0.625 | 74,701.0 | +4.25% |
| 2024-11-26 | $9.90 | $9.04 | $0.86 | 78,395.0 | -1.57% |
| 2024-11-25 | $10.67 | $9.56 | $1.11 | 62,151.0 | +0.42% |
| 2024-11-22 | $9.60 | $9.00 | $0.60 | 26,948.0 | +6.61% |
| 2024-11-21 | $9.45 | $8.90 | $0.5501 | 43,121.0 | -4.08% |
| 2024-11-20 | $9.36 | $8.81 | $0.55 | 28,389.0 | +3.67% |
| 2024-11-19 | $9.49 | $8.73 | $0.7599 | 41,258.0 | +2.86% |
| 2024-11-18 | $9.00 | $8.35 | $0.65 | 92,995.0 | -2.46% |
| 2024-11-15 | $9.10 | $8.59 | $0.51 | 108,681.0 | -0.11% |
| 2024-11-14 | $9.70 | $7.68 | $2.02 | 276,774.0 | -8.57% |
| 2024-11-13 | $11.00 | $9.60 | $1.40 | 220,588.0 | -11.47% |
| 2024-11-12 | $11.80 | $10.65 | $1.15 | 85,448.0 | -4.65% |
| 2024-11-11 | $12.18 | $11.26 | $0.925 | 202,109.0 | +2.20% |
| 2024-11-08 | $11.45 | $11.01 | $0.435 | 59,307.0 | +0.80% |
| 2024-11-07 | $11.46 | $11.11 | $0.3499 | 36,784.0 | +1.71% |
| 2024-11-06 | $11.17 | $10.54 | $0.63 | 70,825.0 | +4.53% |
| 2024-11-05 | $10.93 | $10.20 | $0.73 | 90,166.0 | +3.92% |
| 2024-11-04 | $11.13 | $10.17 | $0.9603 | 184,051.0 | -6.34% |
| 2024-11-01 | $11.13 | $10.70 | $0.43 | 66,007.0 | +1.11% |
| 2024-10-31 | $11.24 | $10.46 | $0.78 | 109,625.0 | -3.41% |
| 2024-10-30 | $11.42 | $11.08 | $0.34 | 56,720.0 | -1.24% |
| 2024-10-29 | $11.44 | $10.82 | $0.6199 | 41,370.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.18 | $7.68 | $4.50 | 1,923,399.0 | -8.91% |
| 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% |
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.95 | $0.51 | $0.44 | 8,748,418.0 | -33.54% |
| 2022-11 | $1.17 | $0.83 | $0.34 | 8,347,380.0 | -12.26% |
| 2022-10 | $1.23 | $1.01 | $0.22 | 3,189,179.0 | -7.02% |
| 2022-09 | $1.65 | $1.13 | $0.52 | 4,036,092.0 | -29.63% |
| 2022-08 | $1.87 | $1.29 | $0.58 | 6,552,646.0 | +20.90% |
| 2022-07 | $1.37 | $1.12 | $0.25 | 2,622,624.0 | +16.52% |
| 2022-06 | $1.61 | $1.10 | $0.51 | 4,969,880.0 | -24.34% |
| 2022-05 | $1.65 | $1.06 | $0.587 | 5,151,908.0 | +18.75% |
| 2022-04 | $1.91 | $1.25 | $0.655 | 3,851,050.0 | -26.01% |
| 2022-03 | $1.86 | $1.15 | $0.715 | 18,352,458.0 | +7.45% |
| 2022-02 | $2.36 | $1.55 | $0.81 | 9,896,342.0 | -21.08% |
| 2022-01 | $2.63 | $1.88 | $0.75 | 8,937,969.0 | -16.39% |
2.54%
자본화:
|
볼륨(24시간):