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 (%)
May 28, 2004 7.662 7.866 7.617 7.703 142,684 +0.06(+0.83%)
May 27, 2004 7.463 7.680 7.418 7.640 83,177 +0.20(+2.67%)
May 26, 2004 7.468 7.468 7.346 7.441 129,632 -0.05(-0.72%)
May 25, 2004 7.594 7.594 7.459 7.495 256,832 -0.16(-2.13%)
May 24, 2004 7.617 7.662 7.612 7.658 79,195 +0.02(+0.24%)
May 21, 2004 7.662 7.667 7.617 7.640 181,397 -0.02(-0.24%)
May 20, 2004 7.685 7.685 7.653 7.658 27,430 -0.03(-0.35%)
May 19, 2004 7.594 7.685 7.594 7.685 133,835 +0.05(+0.65%)
May 18, 2004 7.667 7.680 7.622 7.635 93,132 -0.02(-0.30%)
May 17, 2004 7.594 7.762 7.585 7.658 88,265 +0.12(+1.56%)
May 14, 2004 7.617 7.635 7.522 7.540 117,908 -0.05(-0.71%)
May 13, 2004 7.671 7.685 7.590 7.594 207,500 -0.09(-1.12%)
May 12, 2004 7.676 7.680 7.662 7.680 236,037 +0.00(+0.06%)
May 11, 2004 7.685 7.685 7.662 7.676 151,533 +0.03(+0.35%)
May 10, 2004 7.870 7.911 7.594 7.649 734,216 -0.22(-2.81%)
May 07, 2004 8.074 8.114 7.857 7.870 37,385 -0.23(-2.79%)
May 06, 2004 7.947 8.132 7.888 8.096 85,389 +0.14(+1.82%)
May 05, 2004 7.707 8.042 7.669 7.951 90,035 +0.20(+2.57%)
May 04, 2004 7.640 7.775 7.545 7.753 65,037 +0.18(+2.39%)
May 03, 2004 7.640 7.888 7.481 7.572 81,407 -0.06(-0.83%)
Apr 30, 2004 8.105 8.105 7.237 7.635 146,887 -0.47(-5.80%)
Apr 29, 2004 8.114 8.295 8.069 8.105 98,441 -0.03(-0.39%)
Apr 28, 2004 8.715 8.715 8.137 8.137 141,357 -0.53(-6.15%)
Apr 27, 2004 9.222 9.222 8.453 8.670 169,894 -0.60(-6.44%)
Apr 26, 2004 9.258 9.335 9.253 9.267 21,015 -0.03(-0.29%)
Apr 23, 2004 9.348 9.357 9.244 9.294 27,873 -0.05(-0.58%)
Apr 22, 2004 9.303 9.348 9.231 9.348 43,137 +0.04(+0.39%)
Apr 21, 2004 9.290 9.335 9.118 9.312 36,721 +0.02(+0.24%)
Apr 20, 2004 9.244 9.357 9.244 9.290 168,566 +0.07(+0.74%)
Apr 19, 2004 8.937 9.267 8.937 9.222 106,626 +0.33(+3.71%)
Apr 16, 2004 8.661 8.932 8.661 8.892 37,606 +0.23(+2.66%)
Apr 15, 2004 9.041 9.041 8.661 8.661 57,073 -0.40(-4.44%)
Apr 14, 2004 9.348 9.357 9.041 9.064 65,701 -0.38(-3.98%)
Apr 13, 2004 9.267 9.493 9.267 9.439 153,745 +0.06(+0.63%)
Apr 12, 2004 9.217 9.380 9.217 9.380 59,728 +0.16(+1.72%)
Apr 08, 2004 9.154 9.222 9.064 9.222 117,465 +0.18(+2.00%)
Apr 07, 2004 8.941 9.312 8.905 9.041 410,577 +0.10(+1.11%)
Apr 06, 2004 8.851 8.941 8.815 8.941 112,377 +0.13(+1.44%)
Apr 05, 2004 8.697 8.928 8.697 8.815 140,251 +0.12(+1.35%)
Apr 02, 2004 8.498 8.697 8.476 8.697 52,649 +0.38(+4.57%)
Apr 01, 2004 8.385 8.453 8.281 8.318 186,706 -0.05(-0.54%)
Mar 31, 2004 8.363 8.413 8.277 8.363 121,226 +0.07(+0.82%)
Mar 30, 2004 8.385 8.385 8.227 8.295 48,446 -0.11(-1.34%)
Mar 29, 2004 8.318 8.589 8.263 8.408 74,992 +0.16(+1.97%)
Mar 26, 2004 8.544 8.657 8.205 8.245 188,918 -0.00(-0.05%)
Mar 25, 2004 8.272 8.327 8.223 8.250 152,418 +0.00(+0.00%)
Mar 24, 2004 8.309 8.309 8.137 8.250 69,683 -0.07(-0.82%)
Mar 23, 2004 8.263 8.318 8.046 8.318 38,934 +0.02(+0.27%)
Mar 22, 2004 8.467 8.467 8.295 8.295 8,627 -0.20(-2.39%)
Mar 19, 2004 8.521 8.521 8.471 8.498 4,424 +0.03(+0.32%)
Mar 18, 2004 8.702 8.724 8.462 8.471 35,173 -0.12(-1.37%)
Mar 17, 2004 8.544 8.747 8.476 8.589 23,670 +0.09(+1.06%)
Mar 16, 2004 8.498 8.702 8.498 8.498 72,337 +0.07(+0.80%)
Mar 15, 2004 8.521 8.539 8.367 8.431 53,976 -0.02(-0.27%)
Mar 12, 2004 8.566 8.611 8.453 8.453 24,333 -0.16(-1.84%)
Mar 11, 2004 8.770 8.847 8.611 8.611 58,622 -0.11(-1.30%)
Mar 10, 2004 8.724 8.724 8.715 8.724 4,866 +0.00(+0.00%)
Mar 09, 2004 8.792 8.792 8.589 8.724 44,906 -0.09(-1.03%)
Mar 08, 2004 8.792 8.815 8.702 8.815 34,730 +0.00(+0.00%)
Mar 05, 2004 8.770 8.892 8.734 8.815 48,225 +0.02(+0.26%)
Mar 04, 2004 8.693 8.792 8.657 8.792 24,776 +0.03(+0.36%)
Mar 03, 2004 8.883 8.883 8.625 8.761 103,971 -0.12(-1.37%)
Mar 02, 2004 8.928 8.946 8.860 8.883 29,864 +0.03(+0.36%)
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.