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 (%)
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%)
Sep 01, 2005 7.499 7.793 7.499 7.730 143,126 +0.23(+3.07%)
Aug 31, 2005 7.481 7.504 7.414 7.499 85,831 -0.01(-0.12%)
Aug 30, 2005 7.463 7.545 7.454 7.508 46,897 +0.05(+0.67%)
Aug 29, 2005 7.418 7.481 7.405 7.459 145,560 +0.04(+0.55%)
Aug 26, 2005 7.640 7.653 7.418 7.418 35,615 -0.24(-3.19%)
Aug 25, 2005 7.775 7.798 7.599 7.662 21,236 -0.13(-1.63%)
Aug 24, 2005 7.798 7.852 7.762 7.789 12,609 -0.07(-0.92%)
Aug 23, 2005 7.875 7.902 7.838 7.861 7,078 -0.01(-0.17%)
Aug 22, 2005 7.698 7.911 7.698 7.875 15,042 +0.17(+2.17%)
Aug 19, 2005 7.707 7.735 7.662 7.707 13,051 -0.07(-0.87%)
Aug 18, 2005 7.685 7.838 7.617 7.775 48,446 +0.08(+1.00%)
Aug 17, 2005 7.753 7.793 7.685 7.698 33,846 -0.09(-1.16%)
Aug 16, 2005 7.911 7.924 7.789 7.789 36,500 -0.14(-1.71%)
Aug 15, 2005 7.816 7.924 7.744 7.924 56,410 +0.08(+0.98%)
Aug 12, 2005 7.888 7.956 7.802 7.848 41,809 -0.05(-0.63%)
Aug 11, 2005 7.653 7.911 7.635 7.897 57,958 +0.23(+2.95%)
Aug 10, 2005 8.150 8.150 7.594 7.671 81,850 -0.48(-5.88%)
Aug 09, 2005 8.137 8.178 8.110 8.150 26,767 +0.02(+0.22%)
Aug 08, 2005 8.453 8.458 8.092 8.132 43,137 -0.33(-3.85%)
Aug 05, 2005 8.467 8.471 8.385 8.458 111,714 -0.03(-0.37%)
Aug 04, 2005 8.431 8.562 8.381 8.489 68,355 +0.02(+0.27%)
Aug 03, 2005 8.544 8.544 8.462 8.467 19,467 -0.10(-1.16%)
Aug 02, 2005 8.422 8.566 8.422 8.566 33,846 +0.17(+1.99%)
Aug 01, 2005 8.390 8.489 8.385 8.399 52,649 +0.00(+0.00%)
Jul 29, 2005 8.408 8.467 8.385 8.399 100,210 -0.05(-0.54%)
Jul 28, 2005 8.363 8.449 8.327 8.444 92,910 +0.06(+0.70%)
Jul 27, 2005 8.521 8.521 8.318 8.385 79,195 -0.14(-1.59%)
Jul 26, 2005 8.431 8.557 8.426 8.521 52,207 +0.07(+0.80%)
Jul 25, 2005 8.535 8.566 8.358 8.453 69,461 -0.08(-0.90%)
Jul 22, 2005 8.385 8.530 8.385 8.530 24,333 +0.14(+1.73%)
Jul 21, 2005 8.340 8.521 8.318 8.385 54,640 +0.00(+0.00%)
Jul 20, 2005 8.331 8.399 8.318 8.385 63,710 +0.05(+0.54%)
Jul 19, 2005 8.309 8.408 8.295 8.340 31,855 +0.03(+0.33%)
Jul 18, 2005 8.250 8.318 8.250 8.313 51,100 +0.04(+0.49%)
Jul 15, 2005 8.141 8.304 8.114 8.272 51,985 +0.13(+1.55%)
Jul 14, 2005 8.340 8.363 8.092 8.146 95,123 -0.19(-2.33%)
Jul 13, 2005 8.291 8.363 8.141 8.340 52,428 +0.05(+0.60%)
Jul 12, 2005 8.241 8.291 8.159 8.291 73,001 +0.05(+0.55%)
Jul 11, 2005 8.114 8.245 8.110 8.245 116,359 +0.11(+1.39%)
Jul 08, 2005 8.006 8.137 8.001 8.132 66,807 +0.12(+1.47%)
Jul 07, 2005 8.010 8.065 8.001 8.015 44,685 -0.10(-1.23%)
Jul 06, 2005 8.033 8.114 8.006 8.114 66,364 +0.08(+0.96%)
Jul 05, 2005 8.019 8.065 8.001 8.037 67,913 +0.03(+0.40%)
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.