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, 2005 7.093 7.138 7.061 7.075 193,785 -0.02(-0.32%)
Nov 29, 2005 7.142 7.147 7.061 7.097 120,120 -0.01(-0.19%)
Nov 28, 2005 7.255 7.278 7.007 7.111 197,988 -0.13(-1.81%)
Nov 25, 2005 7.251 7.296 7.237 7.242 57,958 -0.03(-0.44%)
Nov 23, 2005 7.368 7.377 7.120 7.273 279,174 -0.08(-1.05%)
Nov 22, 2005 7.282 7.364 7.255 7.350 299,084 +0.10(+1.37%)
Nov 21, 2005 7.142 7.251 7.011 7.251 359,697 +0.15(+2.17%)
Nov 18, 2005 7.007 7.228 6.925 7.097 526,052 +0.07(+0.96%)
Nov 17, 2005 6.925 7.070 6.848 7.029 2,761,885 +0.10(+1.50%)
Nov 16, 2005 7.075 7.079 6.817 6.925 376,510 -0.17(-2.42%)
Nov 15, 2005 7.355 7.355 7.052 7.097 529,591 -0.27(-3.68%)
Nov 14, 2005 7.405 7.405 7.346 7.368 89,150 -0.04(-0.55%)
Nov 11, 2005 7.481 7.513 7.368 7.409 105,741 -0.09(-1.27%)
Nov 10, 2005 7.527 7.549 7.359 7.504 70,125 -0.03(-0.42%)
Nov 09, 2005 7.771 7.771 7.305 7.536 386,686 -0.24(-3.03%)
Nov 08, 2005 8.001 8.001 7.662 7.771 291,563 -0.24(-2.94%)
Nov 07, 2005 8.083 8.083 7.956 8.006 69,019 -0.09(-1.06%)
Nov 04, 2005 8.069 8.137 8.069 8.092 19,909 +0.04(+0.45%)
Nov 03, 2005 8.205 8.250 8.046 8.055 121,668 -0.12(-1.44%)
Nov 02, 2005 8.069 8.227 8.060 8.173 69,683 +0.15(+1.86%)
Nov 01, 2005 8.001 8.182 7.965 8.024 56,188 +0.02(+0.23%)
Oct 31, 2005 7.680 8.033 7.680 8.006 77,204 +0.33(+4.24%)
Oct 28, 2005 7.640 7.680 7.594 7.680 33,403 +0.05(+0.59%)
Oct 27, 2005 7.820 7.820 7.594 7.635 101,759 -0.23(-2.88%)
Oct 26, 2005 7.707 7.911 7.676 7.861 50,658 +0.12(+1.58%)
Oct 25, 2005 7.712 7.753 7.671 7.739 23,670 -0.01(-0.12%)
Oct 24, 2005 7.572 7.753 7.572 7.748 36,943 +0.15(+1.96%)
Oct 21, 2005 7.531 7.780 7.504 7.599 63,267 +0.07(+0.96%)
Oct 20, 2005 7.599 7.622 7.472 7.527 61,498 -0.09(-1.13%)
Oct 19, 2005 7.549 7.617 7.504 7.612 32,297 +0.05(+0.60%)
Oct 18, 2005 7.536 7.567 7.508 7.567 36,058 +0.05(+0.72%)
Oct 17, 2005 7.527 7.549 7.481 7.513 36,500 -0.02(-0.24%)
Oct 14, 2005 7.549 7.567 7.499 7.531 43,358 +0.00(+0.06%)
Oct 13, 2005 7.527 7.540 7.459 7.527 26,767 +0.04(+0.54%)
Oct 12, 2005 7.463 7.527 7.418 7.486 100,210 -0.09(-1.19%)
Oct 11, 2005 7.594 7.608 7.545 7.576 42,915 -0.02(-0.30%)
Oct 10, 2005 7.549 7.608 7.549 7.599 23,227 +0.01(+0.12%)
Oct 07, 2005 7.572 7.594 7.549 7.590 43,800 +0.00(+0.00%)
Oct 06, 2005 7.703 7.703 7.549 7.590 47,340 -0.11(-1.41%)
Oct 05, 2005 7.730 7.775 7.685 7.698 30,749 -0.04(-0.47%)
Oct 04, 2005 7.640 7.793 7.640 7.735 52,428 +0.08(+1.00%)
Oct 03, 2005 7.594 7.834 7.549 7.658 49,552 +0.05(+0.59%)
Sep 30, 2005 7.640 7.725 7.585 7.612 132,951 -0.07(-0.88%)
Sep 29, 2005 7.531 7.725 7.531 7.680 43,800 +0.15(+1.98%)
Sep 28, 2005 7.603 7.617 7.468 7.531 102,201 -0.07(-0.89%)
Sep 27, 2005 7.531 7.640 7.531 7.599 36,721 +0.05(+0.66%)
Sep 26, 2005 7.685 7.730 7.527 7.549 36,279 -0.14(-1.76%)
Sep 23, 2005 7.685 7.753 7.671 7.685 10,618 -0.11(-1.45%)
Sep 22, 2005 7.820 7.848 7.735 7.798 28,094 -0.03(-0.35%)
Sep 21, 2005 7.730 8.024 7.635 7.825 98,220 +0.06(+0.82%)
Sep 20, 2005 7.355 8.173 7.355 7.762 139,587 +0.42(+5.79%)
Sep 19, 2005 7.287 7.341 7.251 7.337 39,818 +0.03(+0.37%)
Sep 16, 2005 7.242 7.310 7.233 7.310 174,982 +0.07(+1.00%)
Sep 15, 2005 7.233 7.273 7.219 7.237 41,146 +0.01(+0.13%)
Sep 14, 2005 7.459 7.468 7.215 7.228 61,055 -0.24(-3.21%)
Sep 13, 2005 7.459 7.504 7.441 7.468 38,712 -0.04(-0.48%)
Sep 12, 2005 7.459 7.549 7.436 7.504 94,680 +0.02(+0.30%)
Sep 09, 2005 7.499 7.527 7.459 7.481 46,234 +0.00(+0.06%)
Sep 08, 2005 7.662 7.667 7.454 7.477 38,491 -0.21(-2.71%)
Sep 07, 2005 7.721 7.721 7.626 7.685 38,491 -0.09(-1.16%)
Sep 06, 2005 7.744 7.811 7.716 7.775 58,401 +0.06(+0.82%)
Sep 02, 2005 7.730 7.730 7.685 7.712 123,217 -0.02(-0.23%)
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.