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

Synnex Corp (NY: SNX )

118.03 -0.80 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 10.42 10.45 10.29 10.31 277,644 -0.12(-1.11%)
Aug 30, 2006 10.55 10.55 10.33 10.43 352,659 -0.24(-2.26%)
Aug 29, 2006 10.05 10.68 10.05 10.67 435,435 +0.62(+6.14%)
Aug 28, 2006 9.997 10.15 9.951 10.05 141,193 -0.00(-0.05%)
Aug 25, 2006 9.965 10.14 9.962 10.06 139,037 +0.10(+0.98%)
Aug 24, 2006 9.988 10.08 9.853 9.960 113,170 -0.02(-0.23%)
Aug 23, 2006 10.16 10.21 9.937 9.983 149,815 -0.18(-1.74%)
Aug 22, 2006 9.974 10.20 9.974 10.16 137,313 +0.19(+1.86%)
Aug 21, 2006 9.904 10.04 9.886 9.974 339,079 -0.05(-0.46%)
Aug 18, 2006 10.06 10.10 9.946 10.02 186,892 -0.04(-0.37%)
Aug 17, 2006 10.09 10.21 10.03 10.06 287,344 -0.07(-0.73%)
Aug 16, 2006 9.965 10.15 9.895 10.13 164,689 +0.16(+1.58%)
Aug 15, 2006 9.742 9.974 9.714 9.974 143,564 +0.27(+2.82%)
Aug 14, 2006 9.584 9.793 9.561 9.700 250,052 +0.14(+1.50%)
Aug 11, 2006 9.487 9.584 9.459 9.556 235,178 +0.07(+0.73%)
Aug 10, 2006 9.306 9.519 9.287 9.487 319,032 +0.19(+1.99%)
Aug 09, 2006 9.631 9.742 9.213 9.301 240,782 -0.28(-2.95%)
Aug 08, 2006 9.348 9.742 9.079 9.584 598,185 +0.28(+3.04%)
Aug 07, 2006 9.473 9.473 9.250 9.301 119,852 -0.18(-1.86%)
Aug 04, 2006 9.603 9.742 9.352 9.478 176,329 -0.05(-0.54%)
Aug 03, 2006 9.487 9.556 9.464 9.529 364,946 +0.04(+0.44%)
Aug 02, 2006 9.301 9.603 9.301 9.487 550,976 +0.09(+0.94%)
Aug 01, 2006 9.371 9.436 9.195 9.399 372,275 -0.15(-1.55%)
Jul 31, 2006 9.487 9.603 9.278 9.547 505,062 +0.06(+0.64%)
Jul 28, 2006 9.324 9.510 9.324 9.487 350,935 +0.24(+2.56%)
Jul 27, 2006 9.487 9.487 9.213 9.250 450,740 -0.24(-2.49%)
Jul 26, 2006 9.306 9.524 9.283 9.487 510,235 +0.19(+1.99%)
Jul 25, 2006 9.278 9.473 9.278 9.301 444,704 -0.13(-1.38%)
Jul 24, 2006 9.529 9.733 9.399 9.431 456,345 -0.10(-1.02%)
Jul 21, 2006 9.148 9.542 8.916 9.529 545,156 +0.39(+4.32%)
Jul 20, 2006 9.389 9.389 8.995 9.134 550,545 -0.19(-2.04%)
Jul 19, 2006 9.046 9.445 9.023 9.324 973,047 +0.30(+3.29%)
Jul 18, 2006 8.977 9.092 8.944 9.028 449,231 +0.10(+1.09%)
Jul 17, 2006 8.995 9.079 8.912 8.930 670,398 -0.02(-0.26%)
Jul 14, 2006 9.023 9.051 8.935 8.953 404,179 -0.07(-0.77%)
Jul 13, 2006 9.000 9.088 8.953 9.023 874,966 -0.02(-0.26%)
Jul 12, 2006 9.185 9.195 9.037 9.046 644,530 -0.14(-1.52%)
Jul 11, 2006 9.023 9.208 8.958 9.185 716,528 +0.16(+1.80%)
Jul 10, 2006 9.144 9.185 8.958 9.023 345,977 -0.12(-1.27%)
Jul 07, 2006 9.139 9.190 9.092 9.139 250,267 -0.02(-0.20%)
Jul 06, 2006 8.907 9.171 8.902 9.157 691,307 +0.25(+2.81%)
Jul 05, 2006 8.401 8.930 8.401 8.907 988,999 +0.06(+0.68%)
Jul 03, 2006 8.791 8.861 8.763 8.847 450,524 +0.05(+0.58%)
Jun 30, 2006 8.814 8.884 8.786 8.796 1,312,342 -0.05(-0.52%)
Jun 29, 2006 8.800 8.921 8.782 8.842 563,048 +0.06(+0.69%)
Jun 28, 2006 8.837 8.837 8.749 8.782 262,985 -0.06(-0.63%)
Jun 27, 2006 8.879 8.884 8.768 8.837 812,238 -0.04(-0.42%)
Jun 26, 2006 8.949 8.949 8.814 8.874 353,090 -0.07(-0.83%)
Jun 23, 2006 8.582 9.255 8.582 8.949 614,998 +0.68(+8.25%)
Jun 22, 2006 8.740 8.327 8.132 8.267 154,342 +0.03(+0.39%)
Jun 21, 2006 8.095 8.257 7.942 8.234 111,661 +0.13(+1.66%)
Jun 20, 2006 7.900 8.118 7.803 8.100 120,283 +0.20(+2.52%)
Jun 19, 2006 7.886 8.026 7.678 7.900 316,014 +0.04(+0.47%)
Jun 16, 2006 7.984 8.058 7.803 7.863 298,769 -0.12(-1.51%)
Jun 15, 2006 7.747 8.012 7.682 7.984 238,196 +0.28(+3.67%)
Jun 14, 2006 7.710 7.859 7.636 7.701 147,013 -0.01(-0.18%)
Jun 13, 2006 7.678 7.817 7.608 7.715 355,030 +0.20(+2.65%)
Jun 12, 2006 7.761 7.761 7.497 7.515 112,307 -0.27(-3.51%)
Jun 09, 2006 7.951 7.951 7.682 7.789 88,164 -0.13(-1.64%)
Jun 08, 2006 8.007 8.026 7.817 7.919 203,490 -0.09(-1.10%)
Jun 07, 2006 8.072 8.123 7.970 8.007 57,123 -0.06(-0.80%)
Jun 06, 2006 8.109 8.276 7.933 8.072 103,038 -0.04(-0.46%)
Jun 05, 2006 8.476 8.480 8.095 8.109 111,876 -0.43(-5.00%)
Jun 02, 2006 8.397 8.568 8.309 8.536 133,864 +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.