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 (%)
Apr 30, 2007 9.195 9.199 8.824 8.838 334,589 -0.38(-4.07%)
Apr 27, 2007 9.425 9.493 9.122 9.213 245,550 -0.18(-1.92%)
Apr 26, 2007 9.466 9.466 9.258 9.394 130,039 -0.03(-0.29%)
Apr 25, 2007 9.597 9.597 9.267 9.421 603,920 -0.09(-0.90%)
Apr 24, 2007 9.615 9.629 9.425 9.507 406,374 -0.09(-0.94%)
Apr 23, 2007 9.543 9.629 9.475 9.597 311,693 +0.06(+0.66%)
Apr 20, 2007 9.516 9.597 9.475 9.534 558,571 +0.11(+1.20%)
Apr 19, 2007 9.552 9.552 9.326 9.421 278,068 -0.15(-1.61%)
Apr 18, 2007 9.633 9.705 9.430 9.574 289,793 -0.14(-1.40%)
Apr 17, 2007 9.696 9.737 9.669 9.710 393,322 +0.05(+0.47%)
Apr 16, 2007 9.561 9.665 9.556 9.665 201,085 +0.16(+1.71%)
Apr 13, 2007 9.574 9.574 9.412 9.502 157,284 -0.05(-0.57%)
Apr 12, 2007 9.321 9.714 9.249 9.556 278,953 +0.25(+2.67%)
Apr 11, 2007 9.561 9.565 9.226 9.308 330,275 -0.17(-1.77%)
Apr 10, 2007 9.656 9.656 9.403 9.475 402,392 -0.20(-2.10%)
Apr 09, 2007 9.882 9.941 9.615 9.678 415,886 -0.22(-2.19%)
Apr 05, 2007 9.629 9.900 9.556 9.895 283,156 +0.34(+3.60%)
Apr 04, 2007 9.755 9.837 9.443 9.552 280,059 -0.19(-1.90%)
Apr 03, 2007 9.782 9.827 9.592 9.737 535,122 +0.07(+0.70%)
Apr 02, 2007 9.538 9.719 9.493 9.669 612,326 +0.07(+0.71%)
Mar 30, 2007 9.416 9.719 9.416 9.601 360,803 +0.20(+2.12%)
Mar 29, 2007 9.674 9.705 9.226 9.403 676,921 -0.30(-3.08%)
Mar 28, 2007 9.809 9.936 9.624 9.701 567,862 -0.23(-2.28%)
Mar 27, 2007 9.448 9.986 9.394 9.927 1,043,698 +0.48(+5.12%)
Mar 26, 2007 10.01 10.01 9.434 9.443 703,910 -0.61(-6.11%)
Mar 23, 2007 10.06 10.15 9.601 10.06 1,655,582 +1.13(+12.72%)
Mar 22, 2007 8.788 8.955 8.770 8.923 310,366 +0.18(+2.07%)
Mar 21, 2007 8.693 8.792 8.652 8.743 193,343 +0.08(+0.94%)
Mar 20, 2007 8.363 8.715 8.340 8.661 285,590 +0.30(+3.57%)
Mar 19, 2007 8.453 8.498 8.263 8.363 249,310 -0.02(-0.22%)
Mar 16, 2007 8.150 8.399 8.114 8.381 412,347 +0.24(+2.89%)
Mar 15, 2007 8.046 8.164 8.046 8.146 99,326 +0.12(+1.52%)
Mar 14, 2007 7.988 8.083 7.798 8.024 247,319 +0.00(+0.06%)
Mar 13, 2007 8.159 8.178 7.920 8.019 237,586 -0.14(-1.72%)
Mar 12, 2007 8.250 8.313 8.119 8.159 236,037 -0.07(-0.82%)
Mar 09, 2007 8.358 8.449 8.178 8.227 193,121 -0.07(-0.87%)
Mar 08, 2007 8.367 8.399 8.218 8.300 239,577 -0.00(-0.05%)
Mar 07, 2007 8.385 8.435 8.232 8.304 213,252 -0.05(-0.65%)
Mar 06, 2007 8.354 8.489 8.245 8.358 235,152 +0.09(+1.15%)
Mar 05, 2007 8.223 8.385 8.173 8.263 367,219 -0.00(-0.05%)
Mar 02, 2007 8.408 8.408 8.114 8.268 193,564 -0.19(-2.19%)
Mar 01, 2007 8.431 8.521 8.313 8.453 157,948 -0.09(-1.06%)
Feb 28, 2007 8.548 8.761 8.395 8.544 240,240 +0.00(+0.00%)
Feb 27, 2007 8.792 8.806 8.544 8.544 435,132 -0.34(-3.82%)
Feb 26, 2007 9.014 9.113 8.688 8.883 217,234 -0.11(-1.21%)
Feb 23, 2007 9.140 9.190 8.973 8.991 169,230 -0.18(-1.92%)
Feb 22, 2007 9.104 9.190 8.987 9.168 219,667 +0.05(+0.60%)
Feb 21, 2007 8.951 9.127 8.923 9.113 112,820 +0.14(+1.51%)
Feb 20, 2007 9.036 9.045 8.887 8.978 132,729 -0.06(-0.70%)
Feb 16, 2007 9.077 9.136 8.951 9.041 142,463 -0.04(-0.40%)
Feb 15, 2007 9.000 9.190 8.991 9.077 126,535 +0.11(+1.21%)
Feb 14, 2007 9.149 9.217 8.964 8.969 263,468 -0.19(-2.02%)
Feb 13, 2007 9.172 9.195 9.064 9.154 74,992 +0.02(+0.25%)
Feb 12, 2007 9.208 9.208 8.987 9.131 257,495 -0.11(-1.17%)
Feb 09, 2007 9.177 9.276 9.154 9.240 206,837 +0.04(+0.44%)
Feb 08, 2007 9.041 9.226 9.005 9.199 278,953 +0.15(+1.70%)
Feb 07, 2007 8.946 9.050 8.887 9.045 238,913 +0.09(+1.06%)
Feb 06, 2007 8.711 8.996 8.711 8.951 265,459 +0.25(+2.86%)
Feb 05, 2007 8.675 8.783 8.630 8.702 260,592 +0.03(+0.31%)
Feb 02, 2007 8.765 8.819 8.666 8.675 118,350 -0.11(-1.29%)
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.