Synchronoss

SNCR
🏛️ usa →
5.89
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.09 12.47 11.09 12.13 30.6K
09:31 11.89 12.12 11.89 12.12 1.9K
09:32 11.78 11.78 11.50 11.50 1.7K
09:35 11.67 11.67 11.67 11.67 2.9K
09:36 11.71 11.72 11.71 11.72 0.7K
09:37 11.84 11.84 11.73 11.73 0.7K
09:38 11.73 11.73 11.73 11.73 1.3K
09:39 11.73 11.73 11.73 11.73 0.1K
09:40 11.73 11.75 11.73 11.75 1.4K
09:41 11.76 11.84 11.76 11.84 3.0K
09:42 11.78 11.79 11.78 11.79 0.5K
09:43 11.80 11.93 11.80 11.89 11.6K
09:44 11.89 11.91 11.85 11.91 1.5K
09:45 11.82 11.99 11.82 11.87 8.6K
09:46 11.92 12.07 11.92 12.07 0.7K
09:47 11.95 11.95 11.92 11.92 1.4K
09:48 11.87 11.96 11.87 11.96 3.7K
09:49 11.96 12.00 11.85 11.99 10.7K
09:50 11.76 11.76 11.76 11.76 1.2K
09:52 11.76 11.76 11.72 11.72 0.8K
09:53 11.74 11.87 11.74 11.87 0.7K
09:54 11.73 11.73 11.73 11.73 0.8K
09:55 11.73 11.73 11.73 11.73 0.2K
09:56 11.61 11.61 11.61 11.61 0.6K
09:57 11.74 11.74 11.61 11.61 1.1K
09:58 11.72 11.72 11.72 11.72 1.0K
09:59 11.72 11.72 11.72 11.72 0.9K
10:00 11.72 11.72 11.72 11.72 0.7K
10:02 11.72 11.72 11.72 11.72 0.3K
10:04 11.72 11.72 11.72 11.72 1.8K
10:05 11.73 11.73 11.73 11.73 4.4K
10:06 11.73 11.73 11.73 11.73 0.3K
10:07 11.78 11.78 11.78 11.78 0.5K
10:08 11.78 11.78 11.78 11.78 0.8K
10:09 11.68 11.68 11.68 11.68 0.6K
10:11 11.67 11.78 11.67 11.78 1.9K
10:14 11.75 11.75 11.75 11.75 0.3K
10:15 11.82 11.82 11.79 11.79 1.5K
10:16 11.80 11.80 11.80 11.80 2.5K
10:23 11.80 11.80 11.80 11.80 0.5K
10:24 11.83 11.83 11.73 11.73 4.0K
10:25 11.76 11.76 11.76 11.76 0.6K
10:29 11.61 11.61 11.61 11.61 0.7K
10:31 11.62 11.62 11.62 11.62 0.3K
10:32 11.61 11.61 11.61 11.61 0.6K
10:33 11.61 11.61 11.61 11.61 0.4K
10:34 11.61 11.61 11.61 11.61 0.1K
10:36 11.60 11.67 11.60 11.67 2.9K
10:43 11.70 11.70 11.70 11.70 0.3K
10:44 11.71 11.71 11.71 11.71 0.2K
10:46 11.71 11.71 11.71 11.71 0.5K
10:48 11.65 11.65 11.65 11.65 0.1K
10:50 11.71 11.71 11.71 11.71 0.4K
10:51 11.71 11.71 11.71 11.71 3.3K
10:52 11.66 11.79 11.66 11.79 0.3K
10:53 11.70 11.71 11.70 11.71 2.5K
10:55 11.77 11.77 11.77 11.77 0.2K
10:56 11.71 11.71 11.64 11.64 0.2K
10:58 11.78 11.78 11.69 11.69 0.8K
11:00 11.62 11.65 11.62 11.65 0.7K
11:03 11.61 11.61 11.61 11.61 1.8K
11:06 11.57 11.57 11.57 11.57 0.4K
11:09 11.58 11.58 11.58 11.58 0.5K
11:14 11.63 11.63 11.63 11.63 0.1K
11:15 11.57 11.57 11.56 11.56 1.4K
11:17 11.63 11.63 11.63 11.63 0.3K
11:19 11.51 11.51 11.51 11.51 1.0K
11:20 11.52 11.52 11.52 11.52 1.9K
11:23 11.54 11.54 11.54 11.54 0.4K
11:25 11.52 11.52 11.52 11.52 0.3K
11:27 11.52 11.52 11.52 11.52 2.4K
11:28 11.52 11.52 11.52 11.52 0.2K
11:31 11.52 11.52 11.52 11.52 0.3K
11:32 11.52 11.52 11.52 11.52 1.0K
11:36 11.60 11.60 11.60 11.60 0.2K
11:37 11.60 11.60 11.60 11.60 1.0K
11:38 11.62 11.62 11.62 11.62 0.4K
11:40 11.62 11.62 11.62 11.62 0.5K
11:41 11.59 11.59 11.59 11.59 0.5K
11:43 11.59 11.59 11.59 11.59 0.4K
11:44 11.63 11.63 11.63 11.63 1.0K
11:50 11.62 11.63 11.62 11.63 0.4K
11:51 11.63 11.63 11.63 11.63 1.1K
11:52 11.63 11.63 11.63 11.63 0.3K
11:53 11.63 11.63 11.63 11.63 1.8K
11:54 11.64 11.64 11.64 11.64 0.5K
11:57 11.64 11.64 11.64 11.64 0.4K
11:58 11.64 11.64 11.63 11.63 4.0K
12:00 11.56 11.56 11.56 11.56 3.2K
12:02 11.55 11.55 11.55 11.55 1.4K
12:04 11.56 11.56 11.56 11.56 0.3K
12:06 11.63 11.63 11.63 11.63 1.0K
12:07 11.63 11.63 11.63 11.63 0.6K
12:18 11.72 11.72 11.72 11.72 5.8K
12:19 11.76 11.76 11.76 11.76 3.3K
12:20 11.79 11.79 11.75 11.75 3.2K
12:24 11.80 11.80 11.80 11.80 0.9K
12:36 11.67 11.67 11.67 11.67 0.2K
12:39 11.67 11.67 11.67 11.67 0.4K
12:44 11.67 11.67 11.67 11.67 0.8K
12:51 11.70 11.70 11.70 11.70 0.2K
12:52 11.75 11.75 11.75 11.75 1.5K
13:00 11.70 11.70 11.70 11.70 0.4K
13:03 11.75 11.75 11.75 11.75 1.6K
13:04 11.74 11.74 11.74 11.74 3.8K
13:09 11.77 11.77 11.74 11.77 1.8K
13:16 11.74 11.74 11.74 11.74 0.7K
13:22 11.75 11.75 11.75 11.75 1.9K
13:23 11.76 11.87 11.76 11.85 5.0K
13:24 11.85 11.89 11.78 11.78 6.4K
13:25 11.71 11.71 11.71 11.71 2.7K
13:27 11.79 11.79 11.79 11.79 0.1K
13:28 11.89 11.89 11.89 11.89 4.5K
13:30 12.01 12.01 12.01 12.01 0.5K
13:31 11.90 11.99 11.90 11.99 0.7K
13:33 12.01 12.01 11.99 11.99 3.4K
13:34 11.92 11.92 11.92 11.92 3.7K
13:35 12.00 12.00 11.83 11.85 10.4K
13:39 11.88 12.07 11.88 12.05 0.7K
13:40 11.99 11.99 11.99 11.99 0.3K
13:41 11.99 12.10 11.99 12.10 4.6K
13:42 12.20 12.20 12.20 12.20 1.4K
13:46 12.14 12.14 12.09 12.09 2.3K
13:52 12.10 12.10 12.09 12.09 1.1K
13:55 12.09 12.09 12.09 12.09 0.6K
13:56 12.10 12.10 12.10 12.10 0.2K
13:57 12.04 12.04 12.04 12.04 0.2K
13:59 12.08 12.08 12.08 12.08 1.2K
14:00 12.07 12.07 12.07 12.07 1.7K
14:01 12.07 12.16 12.07 12.16 3.5K
14:02 12.16 12.16 12.16 12.16 1.5K
14:03 12.16 12.16 12.16 12.16 1.3K
14:04 12.16 12.16 12.16 12.16 0.3K
14:06 12.08 12.08 12.08 12.08 0.7K
14:08 12.16 12.16 12.16 12.16 0.1K
14:09 12.16 12.16 12.16 12.16 0.1K
14:10 12.08 12.08 12.08 12.08 0.4K
14:12 12.07 12.16 12.07 12.16 0.4K
14:13 12.07 12.18 12.07 12.13 4.1K
14:14 12.13 12.13 12.13 12.13 0.5K
14:16 12.07 12.07 12.07 12.07 2.0K
14:17 12.08 12.08 12.08 12.08 0.5K
14:19 12.07 12.07 12.07 12.07 0.8K
14:21 12.16 12.16 12.16 12.16 0.1K
14:22 12.16 12.16 12.07 12.07 0.9K
14:24 12.07 12.17 12.07 12.17 2.7K
14:25 12.16 12.16 12.08 12.08 1.6K
14:33 12.07 12.07 12.07 12.07 0.1K
14:35 12.15 12.15 12.07 12.07 0.3K
14:36 12.15 12.15 12.15 12.15 0.1K
14:37 12.05 12.05 12.05 12.05 1.2K
14:38 12.07 12.07 12.07 12.07 0.2K
14:39 11.95 11.95 11.95 11.95 0.3K
14:45 11.94 12.06 11.94 12.06 2.6K
14:50 11.98 11.98 11.98 11.98 0.5K
14:53 12.02 12.02 12.02 12.02 0.2K
14:54 12.00 12.00 12.00 12.00 0.4K
14:55 11.98 11.98 11.98 11.98 0.7K
14:56 11.98 11.98 11.98 11.98 1.0K
15:02 12.01 12.01 12.01 12.01 0.7K
15:03 12.01 12.01 12.01 12.01 0.2K
15:05 12.01 12.01 12.01 12.01 0.1K
15:06 12.01 12.01 12.01 12.01 0.6K
15:08 12.01 12.01 12.01 12.01 0.2K
15:10 12.01 12.01 12.01 12.01 0.1K
15:11 12.01 12.01 11.96 11.96 0.3K
15:12 12.01 12.01 12.01 12.01 0.1K
15:14 12.01 12.01 12.01 12.01 1.9K
15:15 12.01 12.01 12.01 12.01 0.4K
15:16 12.02 12.02 12.01 12.01 0.5K
15:18 12.01 12.01 12.01 12.01 0.5K
15:24 12.02 12.02 12.02 12.02 1.1K
15:25 12.00 12.00 12.00 12.00 0.7K
15:26 12.00 12.05 11.99 12.05 2.1K
15:30 12.00 12.00 12.00 12.00 1.4K
15:32 11.99 11.99 11.99 11.99 1.6K
15:33 11.97 11.97 11.95 11.95 4.4K
15:34 11.94 11.94 11.94 11.94 0.5K
15:39 11.95 11.96 11.95 11.96 3.6K
15:40 11.96 11.96 11.96 11.96 0.5K
15:41 12.03 12.03 12.03 12.03 0.3K
15:42 12.02 12.02 12.02 12.02 0.4K
15:43 12.03 12.03 12.03 12.03 0.1K
15:44 12.03 12.03 12.03 12.03 0.5K
15:45 12.03 12.08 12.02 12.02 1.1K
15:46 12.08 12.08 12.01 12.01 1.6K
15:50 12.01 12.01 12.01 12.01 0.4K
15:52 12.09 12.09 12.09 12.09 0.6K
15:53 12.10 12.14 12.08 12.14 6.4K
15:54 12.13 12.15 12.13 12.15 1.2K
15:55 12.19 12.19 12.19 12.19 2.0K
15:56 12.20 12.22 12.15 12.15 3.5K
15:58 12.15 12.20 12.15 12.15 4.5K
15:59 12.15 12.23 12.06 12.23 15.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available