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 (%)
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%)
Sep 01, 2004 7.142 7.323 7.061 7.097 72,116 -0.09(-1.20%)
Aug 31, 2004 7.142 7.188 7.097 7.183 57,295 +0.10(+1.40%)
Aug 30, 2004 6.998 7.197 6.894 7.084 112,820 +0.14(+2.02%)
Aug 27, 2004 6.803 7.007 6.803 6.943 75,877 +0.12(+1.72%)
Aug 26, 2004 6.817 6.835 6.735 6.826 99,326 +0.02(+0.27%)
Aug 25, 2004 6.839 6.898 6.781 6.808 129,411 -0.08(-1.12%)
Aug 24, 2004 6.781 6.885 6.735 6.885 85,168 +0.11(+1.67%)
Aug 23, 2004 6.690 6.799 6.690 6.772 174,318 +0.10(+1.56%)
Aug 20, 2004 6.668 6.681 6.627 6.668 77,204 -0.02(-0.34%)
Aug 19, 2004 6.555 6.740 6.550 6.690 125,650 +0.02(+0.34%)
Aug 18, 2004 6.713 6.713 6.627 6.668 70,568 -0.09(-1.34%)
Aug 17, 2004 6.604 6.758 6.586 6.758 72,337 +0.11(+1.63%)
Aug 16, 2004 6.735 6.758 6.509 6.650 70,346 -0.07(-1.01%)
Aug 13, 2004 6.713 6.740 6.690 6.717 232,277 -0.03(-0.40%)
Aug 12, 2004 6.835 6.835 6.690 6.745 222,322 -0.14(-1.97%)
Aug 11, 2004 6.894 7.007 6.808 6.880 81,850 -0.06(-0.85%)
Aug 10, 2004 6.735 7.183 6.735 6.939 101,980 +0.25(+3.72%)
Aug 09, 2004 6.577 6.749 6.509 6.690 92,689 +0.07(+1.02%)
Aug 06, 2004 6.690 6.690 6.555 6.622 57,073 -0.11(-1.68%)
Aug 05, 2004 6.740 6.781 6.708 6.735 33,846 -0.00(-0.07%)
Aug 04, 2004 6.772 6.772 6.708 6.740 46,234 -0.05(-0.67%)
Aug 03, 2004 6.803 6.821 6.781 6.785 32,740 -0.02(-0.27%)
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.