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

Synnex Corp (NY: SNX )

113.32 -0.43 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2008 10.67 11.08 10.65 10.79 590,556 +0.14(+1.27%)
Apr 29, 2008 10.57 10.69 10.44 10.66 214,405 +0.05(+0.51%)
Apr 28, 2008 10.39 10.70 10.30 10.61 322,902 +0.14(+1.38%)
Apr 25, 2008 10.67 10.67 10.12 10.46 489,091 -0.14(-1.32%)
Apr 24, 2008 10.20 10.61 10.00 10.60 533,728 +0.44(+4.36%)
Apr 23, 2008 10.24 10.30 10.02 10.16 369,112 -0.04(-0.35%)
Apr 22, 2008 10.00 10.19 9.981 10.19 497,999 +0.18(+1.81%)
Apr 21, 2008 9.629 10.09 9.629 10.01 602,195 +0.34(+3.50%)
Apr 18, 2008 9.651 9.719 9.497 9.674 563,572 +0.18(+1.90%)
Apr 17, 2008 9.791 9.891 9.466 9.493 637,917 -0.32(-3.27%)
Apr 16, 2008 9.271 9.877 9.271 9.814 829,415 +0.60(+6.47%)
Apr 15, 2008 9.362 9.375 9.014 9.217 699,242 -0.12(-1.31%)
Apr 14, 2008 9.258 9.705 9.222 9.339 1,668,683 +0.12(+1.27%)
Apr 11, 2008 9.846 9.873 9.204 9.222 856,857 -0.72(-7.27%)
Apr 10, 2008 9.683 9.945 9.561 9.945 991,933 +0.28(+2.85%)
Apr 09, 2008 10.21 10.26 9.633 9.669 1,015,604 -0.50(-4.93%)
Apr 08, 2008 10.14 10.26 10.02 10.17 1,358,710 +0.02(+0.18%)
Apr 07, 2008 10.28 10.28 10.13 10.15 2,722,239 -0.02(-0.18%)
Apr 04, 2008 10.24 10.30 10.11 10.17 531,686 -0.09(-0.88%)
Apr 03, 2008 10.10 10.26 10.06 10.26 797,164 +0.17(+1.70%)
Apr 02, 2008 9.868 10.33 9.868 10.09 471,429 +0.11(+1.09%)
Apr 01, 2008 9.814 10.07 9.746 9.981 565,207 +0.39(+4.05%)
Mar 31, 2008 9.407 9.678 9.375 9.592 238,249 +0.11(+1.14%)
Mar 28, 2008 9.633 9.773 9.430 9.484 436,902 -0.15(-1.55%)
Mar 27, 2008 9.868 9.868 9.615 9.633 422,080 -0.20(-2.02%)
Mar 26, 2008 10.09 10.13 9.742 9.832 592,417 -0.34(-3.33%)
Mar 25, 2008 9.900 10.25 9.502 10.17 695,504 +0.29(+2.97%)
Mar 24, 2008 9.701 9.891 9.168 9.877 951,761 +0.03(+0.32%)
Mar 21, 2008 9.651 9.873 9.399 9.846 751,527 +0.00(+0.00%)
Mar 20, 2008 9.651 9.873 9.399 9.846 751,084 +0.41(+4.36%)
Mar 19, 2008 9.755 9.873 9.434 9.434 253,513 -0.23(-2.39%)
Mar 18, 2008 9.520 9.692 9.235 9.665 274,529 +0.37(+3.99%)
Mar 17, 2008 9.154 9.488 9.109 9.294 360,803 -0.14(-1.44%)
Mar 14, 2008 9.796 9.796 9.308 9.430 230,153 -0.30(-3.11%)
Mar 13, 2008 9.403 9.841 9.398 9.733 297,314 +0.23(+2.38%)
Mar 12, 2008 9.674 9.846 9.507 9.507 337,354 -0.20(-2.09%)
Mar 11, 2008 9.583 9.814 9.380 9.710 381,376 +0.35(+3.77%)
Mar 10, 2008 9.285 9.466 9.199 9.357 360,361 +0.09(+0.93%)
Mar 07, 2008 9.199 9.425 9.154 9.271 460,572 -0.05(-0.49%)
Mar 06, 2008 9.330 9.366 9.163 9.317 330,054 -0.03(-0.34%)
Mar 05, 2008 9.448 9.516 9.303 9.348 240,019 -0.04(-0.39%)
Mar 04, 2008 9.271 9.484 9.267 9.384 311,030 +0.12(+1.27%)
Mar 03, 2008 9.430 9.497 9.177 9.267 403,394 -0.14(-1.49%)
Feb 29, 2008 9.407 9.488 9.317 9.407 242,010 -0.13(-1.33%)
Feb 28, 2008 9.538 9.669 9.470 9.534 352,618 -0.12(-1.26%)
Feb 27, 2008 9.583 9.733 9.412 9.656 338,239 -0.08(-0.84%)
Feb 26, 2008 9.606 9.945 9.583 9.737 220,773 +0.09(+0.98%)
Feb 25, 2008 9.597 9.696 9.470 9.642 295,323 +0.07(+0.71%)
Feb 22, 2008 9.475 9.601 9.416 9.574 272,910 +0.10(+1.05%)
Feb 21, 2008 9.864 9.864 9.448 9.475 379,607 -0.34(-3.45%)
Feb 20, 2008 9.538 9.832 9.493 9.814 405,489 +0.24(+2.50%)
Feb 19, 2008 9.818 9.841 9.574 9.574 347,973 -0.07(-0.70%)
Feb 18, 2008 9.818 9.913 9.561 9.642 0 +0.00(+0.00%)
Feb 15, 2008 9.818 9.913 9.561 9.642 299,748 -0.24(-2.47%)
Feb 14, 2008 9.267 9.945 9.267 9.886 717,404 -0.36(-3.53%)
Feb 13, 2008 10.32 10.36 10.13 10.25 270,547 +0.01(+0.13%)
Feb 12, 2008 10.43 10.53 10.06 10.23 395,811 -0.23(-2.20%)
Feb 11, 2008 9.751 10.57 9.642 10.46 679,576 +0.68(+6.93%)
Feb 08, 2008 9.832 10.04 9.728 9.787 249,089 -0.09(-0.87%)
Feb 07, 2008 10.17 10.21 9.751 9.873 421,859 -0.37(-3.58%)
Feb 06, 2008 9.999 10.37 9.959 10.24 662,607 +0.38(+3.90%)
Feb 05, 2008 9.990 10.22 9.832 9.855 509,173 -0.25(-2.46%)
Feb 04, 2008 9.900 10.17 9.705 10.10 501,158 +0.16(+1.59%)
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.