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

Synnex Corp (NY: SNX )

117.61 +1.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2006 10.15 10.18 10.03 10.05 284,926 -0.11(-1.11%)
Aug 30, 2006 10.28 10.28 10.06 10.16 361,909 -0.24(-2.26%)
Aug 29, 2006 9.796 10.41 9.796 10.40 446,856 +0.60(+6.14%)
Aug 28, 2006 9.742 9.886 9.696 9.796 144,896 -0.00(-0.05%)
Aug 25, 2006 9.710 9.877 9.708 9.800 142,684 +0.09(+0.98%)
Aug 24, 2006 9.733 9.823 9.601 9.705 116,138 -0.02(-0.23%)
Aug 23, 2006 9.900 9.945 9.683 9.728 153,745 -0.17(-1.74%)
Aug 22, 2006 9.719 9.941 9.719 9.900 140,914 +0.18(+1.86%)
Aug 21, 2006 9.651 9.787 9.633 9.719 347,973 -0.05(-0.46%)
Aug 18, 2006 9.805 9.846 9.692 9.764 191,794 -0.04(-0.37%)
Aug 17, 2006 9.832 9.945 9.773 9.800 294,881 -0.07(-0.73%)
Aug 16, 2006 9.710 9.895 9.642 9.873 169,009 +0.15(+1.58%)
Aug 15, 2006 9.493 9.719 9.466 9.719 147,330 +0.27(+2.82%)
Aug 14, 2006 9.339 9.543 9.317 9.452 256,610 +0.14(+1.50%)
Aug 11, 2006 9.244 9.339 9.217 9.312 241,346 +0.07(+0.73%)
Aug 10, 2006 9.068 9.276 9.050 9.244 327,400 +0.18(+2.00%)
Aug 09, 2006 9.384 9.493 8.978 9.064 247,098 -0.28(-2.95%)
Aug 08, 2006 9.109 9.493 8.847 9.339 613,875 +0.28(+3.04%)
Aug 07, 2006 9.231 9.231 9.014 9.064 122,996 -0.17(-1.86%)
Aug 04, 2006 9.357 9.493 9.113 9.235 180,954 -0.05(-0.54%)
Aug 03, 2006 9.244 9.312 9.222 9.285 374,519 +0.04(+0.44%)
Aug 02, 2006 9.064 9.357 9.064 9.244 565,428 +0.09(+0.94%)
Aug 01, 2006 9.131 9.195 8.960 9.158 382,040 -0.14(-1.55%)
Jul 31, 2006 9.244 9.357 9.041 9.303 518,309 +0.06(+0.64%)
Jul 28, 2006 9.086 9.267 9.086 9.244 360,140 +0.23(+2.56%)
Jul 27, 2006 9.244 9.244 8.978 9.014 462,563 -0.23(-2.49%)
Jul 26, 2006 9.068 9.281 9.045 9.244 523,619 +0.18(+2.00%)
Jul 25, 2006 9.041 9.231 9.041 9.064 456,369 -0.13(-1.38%)
Jul 24, 2006 9.285 9.484 9.158 9.190 468,314 -0.09(-1.02%)
Jul 21, 2006 8.914 9.299 8.688 9.285 559,456 +0.38(+4.32%)
Jul 20, 2006 9.149 9.149 8.765 8.901 564,986 -0.19(-2.04%)
Jul 19, 2006 8.815 9.204 8.792 9.086 998,570 +0.29(+3.29%)
Jul 18, 2006 8.747 8.860 8.715 8.797 461,014 +0.09(+1.09%)
Jul 17, 2006 8.765 8.847 8.684 8.702 687,982 -0.02(-0.26%)
Jul 14, 2006 8.792 8.819 8.706 8.724 414,780 -0.07(-0.77%)
Jul 13, 2006 8.770 8.856 8.724 8.792 897,917 -0.02(-0.26%)
Jul 12, 2006 8.951 8.960 8.806 8.815 661,436 -0.14(-1.52%)
Jul 11, 2006 8.792 8.973 8.729 8.951 735,323 +0.16(+1.80%)
Jul 10, 2006 8.910 8.951 8.729 8.792 355,052 -0.11(-1.27%)
Jul 07, 2006 8.905 8.955 8.860 8.905 256,832 -0.02(-0.20%)
Jul 06, 2006 8.679 8.937 8.675 8.923 709,440 +0.24(+2.81%)
Jul 05, 2006 8.187 8.702 8.187 8.679 1,014,940 +0.06(+0.68%)
Jul 03, 2006 8.566 8.634 8.539 8.621 462,342 +0.05(+0.58%)
Jun 30, 2006 8.589 8.657 8.562 8.571 1,346,764 -0.05(-0.52%)
Jun 29, 2006 8.575 8.693 8.557 8.616 577,817 +0.06(+0.69%)
Jun 28, 2006 8.611 8.611 8.526 8.557 269,883 -0.05(-0.63%)
Jun 27, 2006 8.652 8.657 8.544 8.611 833,543 -0.04(-0.42%)
Jun 26, 2006 8.720 8.720 8.589 8.648 362,352 -0.07(-0.83%)
Jun 23, 2006 8.363 9.018 8.363 8.720 631,130 +0.66(+8.25%)
Jun 22, 2006 8.517 8.114 7.924 8.055 158,390 +0.03(+0.39%)
Jun 21, 2006 7.888 8.046 7.739 8.024 114,590 +0.13(+1.66%)
Jun 20, 2006 7.698 7.911 7.603 7.893 123,438 +0.19(+2.52%)
Jun 19, 2006 7.685 7.820 7.481 7.698 324,303 +0.04(+0.47%)
Jun 16, 2006 7.780 7.852 7.603 7.662 306,605 -0.12(-1.51%)
Jun 15, 2006 7.549 7.807 7.486 7.780 244,444 +0.28(+3.67%)
Jun 14, 2006 7.513 7.658 7.441 7.504 150,869 -0.01(-0.18%)
Jun 13, 2006 7.481 7.617 7.414 7.518 364,343 +0.19(+2.65%)
Jun 12, 2006 7.563 7.563 7.305 7.323 115,253 -0.27(-3.51%)
Jun 09, 2006 7.748 7.748 7.486 7.590 90,477 -0.13(-1.64%)
Jun 08, 2006 7.802 7.820 7.617 7.716 208,828 -0.09(-1.10%)
Jun 07, 2006 7.866 7.915 7.766 7.802 58,622 -0.06(-0.80%)
Jun 06, 2006 7.902 8.065 7.730 7.866 105,741 -0.04(-0.46%)
Jun 05, 2006 8.259 8.263 7.888 7.902 114,811 -0.42(-5.00%)
Jun 02, 2006 8.182 8.349 8.096 8.318 137,375 +0.18(+2.17%)
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.