Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synnex Corp (NY: SNX )

117.44 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.674 9.696 9.597 9.674 44,906 +0.03(+0.33%)
Nov 29, 2004 9.714 9.714 9.497 9.642 80,965 -0.07(-0.74%)
Nov 26, 2004 9.674 9.714 9.674 9.714 11,282 +0.02(+0.19%)
Nov 24, 2004 9.683 9.719 9.629 9.696 47,119 -0.01(-0.14%)
Nov 23, 2004 9.692 9.755 9.638 9.710 101,317 -0.10(-1.01%)
Nov 22, 2004 9.629 9.809 9.629 9.809 160,603 +0.20(+2.07%)
Nov 19, 2004 9.629 9.782 9.556 9.611 46,455 -0.02(-0.19%)
Nov 18, 2004 9.809 9.809 9.606 9.629 60,392 -0.09(-0.88%)
Nov 17, 2004 9.846 9.895 9.656 9.714 73,886 -0.13(-1.33%)
Nov 16, 2004 9.787 9.855 9.696 9.846 59,728 +0.13(+1.30%)
Nov 15, 2004 9.787 9.800 9.615 9.719 61,276 -0.07(-0.69%)
Nov 12, 2004 9.493 9.787 9.448 9.787 167,239 +0.29(+3.10%)
Nov 11, 2004 9.538 9.538 9.461 9.493 218,782 +0.00(+0.00%)
Nov 10, 2004 9.529 9.574 9.470 9.493 174,318 -0.01(-0.10%)
Nov 09, 2004 9.448 9.606 9.448 9.502 69,019 +0.00(+0.05%)
Nov 08, 2004 9.484 9.592 9.412 9.497 210,819 -0.09(-0.90%)
Nov 05, 2004 9.357 9.624 9.335 9.583 86,716 +0.24(+2.51%)
Nov 04, 2004 9.448 9.461 9.312 9.348 97,998 -0.14(-1.52%)
Nov 03, 2004 9.583 9.629 9.439 9.493 97,556 -0.05(-0.47%)
Nov 02, 2004 9.244 9.647 9.244 9.538 297,978 +0.27(+2.88%)
Nov 01, 2004 8.946 9.290 8.892 9.271 169,451 +0.35(+3.95%)
Oct 29, 2004 8.996 9.054 8.883 8.919 143,126 -0.09(-1.05%)
Oct 28, 2004 8.928 9.077 8.883 9.014 169,672 +0.11(+1.22%)
Oct 27, 2004 9.041 9.077 8.860 8.905 194,891 -0.13(-1.45%)
Oct 26, 2004 8.905 9.131 8.905 9.036 215,022 +0.09(+0.96%)
Oct 25, 2004 8.905 8.978 8.761 8.951 219,667 +0.00(+0.00%)
Oct 22, 2004 8.842 8.951 8.815 8.951 213,031 -0.00(-0.05%)
Oct 21, 2004 8.643 8.973 8.589 8.955 217,455 +0.31(+3.61%)
Oct 20, 2004 8.363 8.652 8.322 8.643 269,662 +0.03(+0.31%)
Oct 19, 2004 8.318 8.616 8.318 8.616 278,511 +0.24(+2.92%)
Oct 18, 2004 8.291 8.408 8.250 8.372 115,253 +0.07(+0.82%)
Oct 15, 2004 8.128 8.313 8.083 8.304 132,066 +0.18(+2.17%)
Oct 14, 2004 8.137 8.182 8.119 8.128 192,679 -0.09(-1.05%)
Oct 13, 2004 8.137 8.309 8.137 8.214 178,742 -0.04(-0.44%)
Oct 12, 2004 8.114 8.272 8.087 8.250 186,485 +0.09(+1.11%)
Oct 11, 2004 8.137 8.205 8.010 8.159 169,894 -0.02(-0.28%)
Oct 08, 2004 8.295 8.363 8.182 8.182 105,298 -0.11(-1.36%)
Oct 07, 2004 8.137 8.318 8.119 8.295 165,027 -0.06(-0.70%)
Oct 06, 2004 8.182 8.363 8.182 8.354 285,811 +0.22(+2.72%)
Oct 05, 2004 7.911 8.191 7.911 8.132 206,837 +0.18(+2.22%)
Oct 04, 2004 8.340 8.498 7.861 7.956 622,723 -0.54(-6.38%)
Oct 01, 2004 8.006 8.535 8.006 8.498 209,049 +0.50(+6.21%)
Sep 30, 2004 7.707 8.110 7.707 8.001 257,938 +0.72(+9.94%)
Sep 29, 2004 7.183 7.287 7.160 7.278 31,633 +0.11(+1.58%)
Sep 28, 2004 7.264 7.269 7.097 7.165 36,058 -0.11(-1.55%)
Sep 27, 2004 7.188 7.310 7.106 7.278 36,943 +0.05(+0.62%)
Sep 24, 2004 7.233 7.251 7.142 7.233 34,288 -0.05(-0.68%)
Sep 23, 2004 7.269 7.332 7.237 7.282 9,512 +0.02(+0.31%)
Sep 22, 2004 7.206 7.301 7.138 7.260 82,734 -0.17(-2.31%)
Sep 21, 2004 7.391 7.432 7.337 7.432 29,421 +0.02(+0.24%)
Sep 20, 2004 7.323 7.441 7.323 7.414 46,676 -0.00(-0.06%)
Sep 17, 2004 7.414 7.450 7.368 7.418 49,331 +0.04(+0.49%)
Sep 16, 2004 7.129 7.386 7.097 7.382 73,443 +0.07(+0.99%)
Sep 15, 2004 7.215 7.377 7.215 7.310 92,910 -0.02(-0.25%)
Sep 14, 2004 7.215 7.364 7.070 7.328 87,822 +0.12(+1.63%)
Sep 13, 2004 7.255 7.278 7.210 7.210 17,033 -0.01(-0.13%)
Sep 10, 2004 7.165 7.273 7.142 7.219 22,564 +0.01(+0.19%)
Sep 09, 2004 7.178 7.210 7.160 7.206 28,758 +0.03(+0.38%)
Sep 08, 2004 7.255 7.255 7.178 7.178 20,130 -0.11(-1.55%)
Sep 07, 2004 7.169 7.292 7.147 7.292 99,326 +0.13(+1.77%)
Sep 03, 2004 7.007 7.210 7.007 7.165 104,414 +0.19(+2.72%)
Sep 02, 2004 7.120 7.120 6.885 6.975 55,967 -0.12(-1.72%)
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.