Stockscreener 앱 받기
10.60
3.92%
0.40
시간 외 거래:
10.47
-0.13
-1.23%
Synchronoss Technologies Inc 주식 (SNCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-28 | $11.26 | $10.62 | $0.64 | 42,353.0 | +4.90% |
| 2024-10-25 | $11.15 | $10.56 | $0.59 | 46,726.0 | -3.89% |
| 2024-10-24 | $11.29 | $10.51 | $0.78 | 67,226.0 | +4.15% |
| 2024-10-23 | $11.05 | $10.45 | $0.60 | 59,098.0 | -3.55% |
| 2024-10-22 | $11.27 | $10.85 | $0.42 | 111,370.0 | -0.81% |
| 2024-10-21 | $11.73 | $10.89 | $0.84 | 72,259.0 | -5.13% |
| 2024-10-18 | $11.83 | $11.35 | $0.4788 | 58,135.0 | -0.43% |
| 2024-10-17 | $12.06 | $11.74 | $0.32 | 40,841.0 | -3.14% |
| 2024-10-16 | $12.41 | $11.75 | $0.665 | 100,608.0 | +1.42% |
| 2024-10-15 | $12.44 | $11.90 | $0.54 | 52,665.0 | -2.21% |
| 2024-10-14 | $12.67 | $12.01 | $0.656 | 101,462.0 | -4.31% |
| 2024-10-11 | $13.11 | $12.45 | $0.6616 | 50,727.0 | -1.69% |
| 2024-10-10 | $12.99 | $11.70 | $1.29 | 99,186.0 | +8.89% |
| 2024-10-09 | $13.04 | $11.82 | $1.22 | 210,380.0 | -8.30% |
| 2024-10-08 | $13.90 | $13.01 | $0.89 | 87,703.0 | -5.79% |
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 | $11.13 | $10.17 | $0.9603 | 430,390.0 | -1.58% |
| 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% |
1.09%
0.43%
자본화:
|
볼륨(24시간):