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 (%)
Jul 30, 2004 6.803 6.808 6.781 6.803 69,461 -0.01(-0.13%)
Jul 29, 2004 6.826 6.830 6.781 6.812 73,665 -0.04(-0.53%)
Jul 28, 2004 6.839 6.848 6.781 6.848 63,267 +0.03(+0.40%)
Jul 27, 2004 6.794 6.848 6.781 6.821 54,640 +0.03(+0.40%)
Jul 26, 2004 6.871 6.871 6.772 6.794 104,635 -0.08(-1.12%)
Jul 23, 2004 6.916 6.916 6.781 6.871 105,520 +0.00(+0.00%)
Jul 22, 2004 7.029 7.029 6.735 6.871 116,580 -0.19(-2.63%)
Jul 21, 2004 7.007 7.056 6.966 7.056 126,978 +0.09(+1.36%)
Jul 20, 2004 6.848 6.962 6.758 6.962 91,141 +0.16(+2.33%)
Jul 19, 2004 6.690 6.803 6.677 6.803 80,965 +0.11(+1.69%)
Jul 16, 2004 6.735 6.735 6.645 6.690 212,146 -0.04(-0.60%)
Jul 15, 2004 6.690 6.794 6.591 6.731 124,323 -0.00(-0.07%)
Jul 14, 2004 6.803 6.803 6.659 6.735 101,317 -0.04(-0.53%)
Jul 13, 2004 6.803 6.871 6.713 6.772 119,899 -0.08(-1.12%)
Jul 12, 2004 6.916 6.984 6.790 6.848 154,851 -0.11(-1.62%)
Jul 09, 2004 7.007 7.007 6.912 6.962 83,619 -0.05(-0.65%)
Jul 08, 2004 7.120 7.160 6.971 7.007 115,917 -0.08(-1.15%)
Jul 07, 2004 7.016 7.142 7.016 7.088 180,070 +0.06(+0.90%)
Jul 06, 2004 7.210 7.210 7.007 7.025 110,386 -0.19(-2.69%)
Jul 02, 2004 7.233 7.301 7.147 7.219 127,199 +0.02(+0.31%)
Jul 01, 2004 7.188 7.255 7.029 7.197 340,894 +0.10(+1.40%)
Jun 30, 2004 7.233 7.264 6.952 7.097 464,554 -0.17(-2.30%)
Jun 29, 2004 7.368 7.504 7.210 7.264 337,797 -0.26(-3.48%)
Jun 28, 2004 7.463 7.649 7.255 7.527 344,655 +0.15(+2.08%)
Jun 25, 2004 7.775 7.866 7.323 7.373 991,491 -0.32(-4.17%)
Jun 24, 2004 7.820 7.866 7.676 7.694 206,173 -0.17(-2.18%)
Jun 23, 2004 7.866 7.947 7.834 7.866 136,711 +0.05(+0.58%)
Jun 22, 2004 7.947 7.974 7.798 7.820 179,406 -0.08(-1.03%)
Jun 21, 2004 7.793 7.933 7.793 7.902 62,825 +0.06(+0.81%)
Jun 18, 2004 7.888 7.938 7.775 7.838 546,625 -0.02(-0.29%)
Jun 17, 2004 7.979 8.069 7.838 7.861 113,705 -0.09(-1.19%)
Jun 16, 2004 8.092 8.092 7.879 7.956 203,519 -0.16(-1.95%)
Jun 15, 2004 8.092 8.205 8.092 8.114 78,089 -0.02(-0.28%)
Jun 14, 2004 8.182 8.259 8.046 8.137 245,771 -0.09(-1.10%)
Jun 10, 2004 8.340 8.404 8.227 8.227 135,605 -0.14(-1.73%)
Jun 09, 2004 8.182 8.471 8.182 8.372 156,399 +0.16(+1.93%)
Jun 08, 2004 8.182 8.295 8.182 8.214 134,720 +0.08(+0.94%)
Jun 07, 2004 8.236 8.331 8.083 8.137 65,701 -0.14(-1.69%)
Jun 04, 2004 8.404 8.431 8.250 8.277 238,028 -0.17(-2.03%)
Jun 03, 2004 8.476 8.535 8.313 8.449 56,631 -0.05(-0.59%)
Jun 02, 2004 8.363 8.634 8.363 8.498 192,458 +0.14(+1.62%)
Jun 01, 2004 7.703 8.634 7.703 8.363 288,244 +0.66(+8.57%)
May 28, 2004 7.662 7.866 7.617 7.703 142,684 +0.06(+0.83%)
May 27, 2004 7.463 7.680 7.418 7.640 83,177 +0.20(+2.67%)
May 26, 2004 7.468 7.468 7.346 7.441 129,632 -0.05(-0.72%)
May 25, 2004 7.594 7.594 7.459 7.495 256,832 -0.16(-2.13%)
May 24, 2004 7.617 7.662 7.612 7.658 79,195 +0.02(+0.24%)
May 21, 2004 7.662 7.667 7.617 7.640 181,397 -0.02(-0.24%)
May 20, 2004 7.685 7.685 7.653 7.658 27,430 -0.03(-0.35%)
May 19, 2004 7.594 7.685 7.594 7.685 133,835 +0.05(+0.65%)
May 18, 2004 7.667 7.680 7.622 7.635 93,132 -0.02(-0.30%)
May 17, 2004 7.594 7.762 7.585 7.658 88,265 +0.12(+1.56%)
May 14, 2004 7.617 7.635 7.522 7.540 117,908 -0.05(-0.71%)
May 13, 2004 7.671 7.685 7.590 7.594 207,500 -0.09(-1.12%)
May 12, 2004 7.676 7.680 7.662 7.680 236,037 +0.00(+0.06%)
May 11, 2004 7.685 7.685 7.662 7.676 151,533 +0.03(+0.35%)
May 10, 2004 7.870 7.911 7.594 7.649 734,216 -0.22(-2.81%)
May 07, 2004 8.074 8.114 7.857 7.870 37,385 -0.23(-2.79%)
May 06, 2004 7.947 8.132 7.888 8.096 85,389 +0.14(+1.82%)
May 05, 2004 7.707 8.042 7.669 7.951 90,035 +0.20(+2.57%)
May 04, 2004 7.640 7.775 7.545 7.753 65,037 +0.18(+2.39%)
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.