Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	2.310	2.390	2.250	2.310	104,644	-0.02(-0.86%)
Apr 29, 2015	2.420	2.420	2.320	2.330	77,424	-0.09(-3.72%)
Apr 28, 2015	2.400	2.450	2.370	2.420	91,540	+0.03(+1.26%)
Apr 27, 2015	2.420	2.440	2.380	2.390	71,369	-0.03(-1.24%)
Apr 24, 2015	2.470	2.500	2.370	2.420	31,136	-0.02(-0.82%)
Apr 23, 2015	2.410	2.550	2.400	2.440	187,750	+0.00(+0.00%)
Apr 22, 2015	2.400	2.480	2.350	2.440	82,444	+0.04(+1.67%)
Apr 21, 2015	2.390	2.400	2.360	2.400	113,424	+0.01(+0.42%)
Apr 20, 2015	2.350	2.430	2.350	2.390	91,690	+0.04(+1.70%)
Apr 17, 2015	2.440	2.440	2.350	2.350	73,472	-0.12(-4.86%)
Apr 16, 2015	2.460	2.500	2.420	2.470	39,720	-0.04(-1.59%)
Apr 15, 2015	2.490	2.580	2.450	2.510	57,742	+0.04(+1.62%)
Apr 14, 2015	2.376	2.590	2.360	2.470	82,495	+0.05(+2.07%)
Apr 13, 2015	2.510	2.640	2.370	2.420	114,438	-0.11(-4.35%)
Apr 10, 2015	2.550	2.630	2.490	2.530	352,360	+0.16(+6.75%)
Apr 09, 2015	2.390	2.500	2.350	2.370	108,308	-0.09(-3.85%)
Apr 08, 2015	2.410	2.500	2.390	2.465	139,299	+0.09(+4.00%)
Apr 07, 2015	2.260	2.450	2.250	2.370	87,901	+0.10(+4.41%)
Apr 06, 2015	2.310	2.318	2.220	2.270	81,419	-0.06(-2.58%)
Apr 02, 2015	2.350	2.330	2.330	2.330	37,700	-0.04(-1.69%)
Apr 01, 2015	2.250	2.370	2.210	2.370	53,638	+0.10(+4.41%)
Mar 31, 2015	2.330	2.350	2.300	2.270	83,350	-0.06(-2.58%)
Mar 30, 2015	2.450	2.500	2.310	2.330	92,338	-0.12(-4.90%)
Mar 27, 2015	2.360	2.490	2.280	2.450	127,867	+0.17(+7.46%)
Mar 26, 2015	2.370	2.470	2.260	2.280	216,544	-0.16(-6.56%)
Mar 25, 2015	2.570	2.580	2.360	2.440	145,418	-0.11(-4.31%)
Mar 24, 2015	2.600	2.600	2.540	2.550	81,904	+0.01(+0.39%)
Mar 23, 2015	2.560	2.600	2.470	2.540	47,139	+0.01(+0.40%)
Mar 20, 2015	2.480	2.580	2.404	2.530	110,512	+0.05(+2.02%)
Mar 19, 2015	2.710	2.710	2.461	2.480	182,591	-0.16(-6.06%)
Mar 18, 2015	2.740	2.830	2.610	2.640	307,219	-0.06(-2.22%)
Mar 17, 2015	2.470	2.740	2.460	2.700	313,363	+0.21(+8.43%)
Mar 16, 2015	2.310	2.530	2.291	2.490	157,097	+0.14(+5.96%)
Mar 13, 2015	2.450	2.450	2.270	2.350	159,281	-0.10(-4.08%)
Mar 12, 2015	2.390	2.480	2.270	2.450	136,277	+0.15(+6.52%)
Mar 11, 2015	2.350	2.440	2.240	2.300	142,971	-0.06(-2.54%)
Mar 10, 2015	2.390	2.414	2.270	2.360	108,405	-0.04(-1.67%)
Mar 09, 2015	2.300	2.400	2.210	2.400	110,225	+0.12(+5.26%)
Mar 06, 2015	2.170	2.280	2.076	2.280	149,495	+0.15(+7.04%)
Mar 05, 2015	2.200	2.220	2.130	2.130	80,545	-0.06(-2.74%)
Mar 04, 2015	2.320	2.300	2.190	2.190	51,111	-0.11(-4.78%)
Mar 03, 2015	2.160	2.300	2.070	2.300	139,020	+0.11(+5.02%)
Mar 02, 2015	2.130	2.200	2.120	2.190	70,488	-0.03(-1.35%)
Feb 27, 2015	2.120	2.280	2.120	2.220	110,918	+0.06(+2.78%)
Feb 26, 2015	2.440	2.440	2.120	2.160	211,472	-0.17(-7.30%)
Feb 25, 2015	2.120	2.380	2.120	2.330	248,211	+0.20(+9.39%)
Feb 24, 2015	2.160	2.260	2.110	2.130	124,706	-0.03(-1.39%)
Feb 23, 2015	2.230	2.280	2.150	2.160	97,905	-0.04(-1.82%)
Feb 20, 2015	2.160	2.250	2.140	2.200	59,670	+0.04(+1.85%)
Feb 19, 2015	2.150	2.220	2.110	2.160	71,804	+0.04(+1.89%)
Feb 18, 2015	2.080	2.140	2.080	2.120	45,401	+0.06(+2.86%)
Feb 17, 2015	2.200	2.200	2.020	2.061	146,509	-0.12(-5.46%)
Feb 13, 2015	2.180	2.180	2.180	2.180	41,200	+0.05(+2.35%)
Feb 12, 2015	2.150	2.150	2.090	2.130	52,571	+0.02(+0.95%)
Feb 11, 2015	2.110	2.200	2.050	2.110	35,857	-0.04(-1.86%)
Feb 10, 2015	2.220	2.229	2.110	2.150	73,948	-0.02(-0.81%)
Feb 09, 2015	2.040	2.210	2.040	2.168	116,829	+0.11(+5.22%)
Feb 06, 2015	2.030	2.070	2.000	2.060	54,948	+0.03(+1.48%)
Feb 05, 2015	1.980	2.088	1.970	2.030	58,303	+0.05(+2.53%)
Feb 04, 2015	2.040	2.040	1.980	1.980	71,313	-0.03(-1.65%)
Feb 03, 2015	2.070	2.130	2.000	2.013	98,434	-0.07(-3.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Synacor Inc (NQ: SYNC )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Synacor Inc (NQ: SYNC )

Historical Prices

Sections

Services

Sweetwater Reporter