Synacor Inc: NASDAQ:SYNC historical prices

You have no recent quotes

chg | %

May 23, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	3.57	3.69	3.51	3.65	235,774
May 17, 2013	3.69	3.73	3.52	3.55	307,880
May 16, 2013	3.83	3.87	3.62	3.68	297,702
May 15, 2013	3.80	4.08	3.79	3.81	726,787
May 14, 2013	3.57	4.14	3.45	3.80	2,811,733
May 13, 2013	3.52	3.69	3.44	3.55	254,821
May 10, 2013	3.40	3.60	3.29	3.55	430,977
May 9, 2013	3.60	3.60	3.40	3.42	442,518
May 8, 2013	3.10	3.60	3.10	3.59	851,426
May 7, 2013	3.32	3.55	3.28	3.55	406,120
May 6, 2013	3.65	3.74	3.21	3.36	806,061
May 3, 2013	3.80	3.84	3.58	3.63	485,932
May 2, 2013	3.61	3.78	3.53	3.76	864,626
May 1, 2013	3.47	4.17	3.30	3.55	5,376,470
Apr 30, 2013	2.87	2.97	2.86	2.91	193,065
Apr 29, 2013	2.84	2.93	2.82	2.88	130,851
Apr 26, 2013	2.81	2.88	2.81	2.85	116,920
Apr 25, 2013	2.87	2.90	2.80	2.80	263,737
Apr 24, 2013	2.91	2.94	2.85	2.87	177,678
Apr 23, 2013	2.85	2.95	2.85	2.88	156,669
Apr 22, 2013	2.90	2.95	2.80	2.86	229,873
Apr 19, 2013	2.87	2.92	2.80	2.87	157,796
Apr 18, 2013	2.89	2.98	2.80	2.87	156,032
Apr 17, 2013	3.00	3.04	2.85	2.88	218,379
Apr 16, 2013	2.84	3.08	2.84	3.03	326,990
Apr 15, 2013	3.01	3.04	2.78	2.80	348,649
Apr 12, 2013	2.96	3.07	2.91	3.04	217,535
Apr 11, 2013	3.07	3.23	2.96	2.98	757,278
Apr 10, 2013	2.65	3.15	2.65	3.06	1,416,121
Apr 9, 2013	2.76	2.80	2.58	2.67	511,150