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

Synnex Corp (NY: SNX )

116.31 +1.11 (+0.96%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 2, 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 (%)
Sep 29, 2006 10.24 10.62 10.11 10.40 748,153 -0.23(-2.21%)
Sep 28, 2006 10.74 10.74 10.56 10.64 176,973 -0.11(-1.05%)
Sep 27, 2006 10.37 10.80 10.36 10.75 494,860 +0.31(+2.94%)
Sep 26, 2006 10.32 10.47 10.19 10.44 420,753 +0.10(+0.96%)
Sep 25, 2006 10.36 10.58 10.10 10.34 703,910 -0.01(-0.13%)
Sep 22, 2006 10.89 11.05 10.13 10.36 951,672 -0.04(-0.35%)
Sep 21, 2006 10.22 10.39 9.990 10.39 524,061 +0.27(+2.63%)
Sep 20, 2006 9.787 10.21 9.787 10.13 400,401 +0.41(+4.19%)
Sep 19, 2006 9.773 9.773 9.511 9.719 188,697 -0.05(-0.56%)
Sep 18, 2006 9.669 9.850 9.583 9.773 137,375 -0.02(-0.18%)
Sep 15, 2006 9.818 9.850 9.742 9.791 187,370 -0.01(-0.14%)
Sep 14, 2006 9.719 9.809 9.629 9.805 171,442 +0.02(+0.18%)
Sep 13, 2006 9.719 9.787 9.561 9.787 187,149 +0.07(+0.70%)
Sep 12, 2006 9.511 9.719 9.461 9.719 116,802 +0.25(+2.67%)
Sep 11, 2006 9.479 9.534 9.357 9.466 133,172 -0.06(-0.62%)
Sep 08, 2006 9.484 9.583 9.443 9.525 152,860 +0.01(+0.14%)
Sep 07, 2006 9.525 9.665 9.443 9.511 135,163 -0.06(-0.61%)
Sep 06, 2006 9.900 9.959 9.525 9.570 417,213 -0.38(-3.77%)
Sep 05, 2006 9.796 10.01 9.742 9.945 200,200 +0.13(+1.29%)
Sep 01, 2006 10.01 10.09 9.714 9.818 253,071 -0.23(-2.29%)
Aug 31, 2006 10.15 10.18 10.03 10.05 284,926 -0.11(-1.11%)
Aug 30, 2006 10.28 10.28 10.06 10.16 361,909 -0.24(-2.26%)
Aug 29, 2006 9.796 10.41 9.796 10.40 446,856 +0.60(+6.14%)
Aug 28, 2006 9.742 9.886 9.696 9.796 144,896 -0.00(-0.05%)
Aug 25, 2006 9.710 9.877 9.708 9.800 142,684 +0.09(+0.98%)
Aug 24, 2006 9.733 9.823 9.601 9.705 116,138 -0.02(-0.23%)
Aug 23, 2006 9.900 9.945 9.683 9.728 153,745 -0.17(-1.74%)
Aug 22, 2006 9.719 9.941 9.719 9.900 140,914 +0.18(+1.86%)
Aug 21, 2006 9.651 9.787 9.633 9.719 347,973 -0.05(-0.46%)
Aug 18, 2006 9.805 9.846 9.692 9.764 191,794 -0.04(-0.37%)
Aug 17, 2006 9.832 9.945 9.773 9.800 294,881 -0.07(-0.73%)
Aug 16, 2006 9.710 9.895 9.642 9.873 169,009 +0.15(+1.58%)
Aug 15, 2006 9.493 9.719 9.466 9.719 147,330 +0.27(+2.82%)
Aug 14, 2006 9.339 9.543 9.317 9.452 256,610 +0.14(+1.50%)
Aug 11, 2006 9.244 9.339 9.217 9.312 241,346 +0.07(+0.73%)
Aug 10, 2006 9.068 9.276 9.050 9.244 327,400 +0.18(+2.00%)
Aug 09, 2006 9.384 9.493 8.978 9.064 247,098 -0.28(-2.95%)
Aug 08, 2006 9.109 9.493 8.847 9.339 613,875 +0.28(+3.04%)
Aug 07, 2006 9.231 9.231 9.014 9.064 122,996 -0.17(-1.86%)
Aug 04, 2006 9.357 9.493 9.113 9.235 180,954 -0.05(-0.54%)
Aug 03, 2006 9.244 9.312 9.222 9.285 374,519 +0.04(+0.44%)
Aug 02, 2006 9.064 9.357 9.064 9.244 565,428 +0.09(+0.94%)
Aug 01, 2006 9.131 9.195 8.960 9.158 382,040 -0.14(-1.55%)
Jul 31, 2006 9.244 9.357 9.041 9.303 518,309 +0.06(+0.64%)
Jul 28, 2006 9.086 9.267 9.086 9.244 360,140 +0.23(+2.56%)
Jul 27, 2006 9.244 9.244 8.978 9.014 462,563 -0.23(-2.49%)
Jul 26, 2006 9.068 9.281 9.045 9.244 523,619 +0.18(+2.00%)
Jul 25, 2006 9.041 9.231 9.041 9.064 456,369 -0.13(-1.38%)
Jul 24, 2006 9.285 9.484 9.158 9.190 468,314 -0.09(-1.02%)
Jul 21, 2006 8.914 9.299 8.688 9.285 559,456 +0.38(+4.32%)
Jul 20, 2006 9.149 9.149 8.765 8.901 564,986 -0.19(-2.04%)
Jul 19, 2006 8.815 9.204 8.792 9.086 998,570 +0.29(+3.29%)
Jul 18, 2006 8.747 8.860 8.715 8.797 461,014 +0.09(+1.09%)
Jul 17, 2006 8.765 8.847 8.684 8.702 687,982 -0.02(-0.26%)
Jul 14, 2006 8.792 8.819 8.706 8.724 414,780 -0.07(-0.77%)
Jul 13, 2006 8.770 8.856 8.724 8.792 897,917 -0.02(-0.26%)
Jul 12, 2006 8.951 8.960 8.806 8.815 661,436 -0.14(-1.52%)
Jul 11, 2006 8.792 8.973 8.729 8.951 735,323 +0.16(+1.80%)
Jul 10, 2006 8.910 8.951 8.729 8.792 355,052 -0.11(-1.27%)
Jul 07, 2006 8.905 8.955 8.860 8.905 256,832 -0.02(-0.20%)
Jul 06, 2006 8.679 8.937 8.675 8.923 709,440 +0.24(+2.81%)
Jul 05, 2006 8.187 8.702 8.187 8.679 1,014,940 +0.06(+0.68%)
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.