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 (%)
Nov 30, 2007 9.719 9.868 9.294 9.339 445,972 -0.19(-1.99%)
Nov 29, 2007 9.904 9.963 9.529 9.529 250,859 -0.38(-3.88%)
Nov 28, 2007 9.678 9.936 9.511 9.913 203,519 +0.44(+4.63%)
Nov 27, 2007 9.520 9.629 9.371 9.475 188,476 +0.06(+0.67%)
Nov 26, 2007 9.764 9.818 9.371 9.412 186,706 -0.36(-3.66%)
Nov 23, 2007 9.452 9.855 9.452 9.769 140,029 +0.40(+4.25%)
Nov 21, 2007 9.394 9.651 9.271 9.371 255,931 -0.18(-1.89%)
Nov 20, 2007 10.04 10.04 9.371 9.552 948,133 -0.50(-4.99%)
Nov 19, 2007 9.859 10.10 9.692 10.05 441,768 +0.13(+1.27%)
Nov 16, 2007 9.945 9.968 9.705 9.927 427,832 +0.00(+0.05%)
Nov 15, 2007 9.895 9.990 9.769 9.922 259,265 +0.02(+0.18%)
Nov 14, 2007 9.692 10.02 9.660 9.904 696,610 +0.33(+3.50%)
Nov 13, 2007 9.285 9.674 9.186 9.570 294,438 +0.46(+5.06%)
Nov 12, 2007 9.199 9.375 9.064 9.109 210,597 -0.11(-1.18%)
Nov 09, 2007 9.086 9.249 8.960 9.217 295,323 +0.02(+0.20%)
Nov 08, 2007 9.226 9.262 8.982 9.199 455,926 +0.07(+0.74%)
Nov 07, 2007 9.570 9.601 9.118 9.131 329,391 -0.54(-5.61%)
Nov 06, 2007 9.977 9.981 9.452 9.674 379,607 -0.22(-2.19%)
Nov 05, 2007 9.818 9.959 9.755 9.891 205,509 +0.01(+0.14%)
Nov 02, 2007 9.900 9.936 9.823 9.877 298,199 -0.03(-0.32%)
Nov 01, 2007 9.886 10.04 9.787 9.909 363,900 -0.20(-2.01%)
Oct 31, 2007 10.00 10.20 9.945 10.11 260,814 +0.14(+1.36%)
Oct 30, 2007 10.04 10.18 9.922 9.977 241,346 -0.15(-1.52%)
Oct 29, 2007 10.10 10.34 10.04 10.13 180,070 +0.04(+0.40%)
Oct 26, 2007 10.03 10.13 9.868 10.09 234,710 +0.16(+1.59%)
Oct 25, 2007 9.886 10.10 9.773 9.931 363,015 -0.01(-0.09%)
Oct 24, 2007 10.27 10.31 9.782 9.941 514,327 -0.46(-4.39%)
Oct 23, 2007 10.35 10.40 10.16 10.40 608,344 +0.17(+1.64%)
Oct 22, 2007 9.755 10.31 9.755 10.23 503,267 +0.38(+3.85%)
Oct 19, 2007 9.904 10.01 9.746 9.850 415,665 -0.07(-0.73%)
Oct 18, 2007 9.945 9.986 9.837 9.922 227,631 -0.06(-0.59%)
Oct 17, 2007 9.950 10.05 9.922 9.981 513,443 +0.14(+1.47%)
Oct 16, 2007 9.823 9.895 9.683 9.837 759,214 +0.01(+0.09%)
Oct 15, 2007 10.04 10.04 9.764 9.827 388,677 -0.19(-1.89%)
Oct 12, 2007 9.778 10.02 9.764 10.02 726,916 +0.33(+3.36%)
Oct 11, 2007 9.470 9.778 9.443 9.692 801,245 +0.33(+3.57%)
Oct 10, 2007 9.267 9.403 9.158 9.357 288,466 +0.12(+1.32%)
Oct 09, 2007 9.412 9.452 9.213 9.235 293,996 -0.13(-1.35%)
Oct 08, 2007 9.592 9.592 9.357 9.362 203,076 -0.23(-2.40%)
Oct 05, 2007 9.375 9.647 9.335 9.592 292,447 +0.36(+3.92%)
Oct 04, 2007 9.271 9.448 9.186 9.231 310,145 +0.02(+0.25%)
Oct 03, 2007 9.204 9.330 9.100 9.208 313,905 -0.01(-0.15%)
Oct 02, 2007 9.235 9.403 9.158 9.222 373,413 +0.04(+0.44%)
Oct 01, 2007 9.285 9.439 9.177 9.181 542,864 -0.11(-1.22%)
Sep 28, 2007 9.434 9.615 9.271 9.294 306,605 -0.11(-1.20%)
Sep 27, 2007 9.660 9.660 9.398 9.407 773,372 -0.19(-1.98%)
Sep 26, 2007 9.579 9.656 9.380 9.597 760,320 +0.12(+1.29%)
Sep 25, 2007 8.756 9.656 8.752 9.475 1,296,327 -0.09(-0.90%)
Sep 24, 2007 9.497 9.773 9.389 9.561 824,473 +0.12(+1.24%)
Sep 21, 2007 9.629 9.629 9.366 9.443 611,441 -0.09(-1.00%)
Sep 20, 2007 9.719 9.755 9.493 9.538 295,987 -0.16(-1.68%)
Sep 19, 2007 9.574 9.724 9.511 9.701 784,654 +0.19(+1.95%)
Sep 18, 2007 9.118 9.538 9.064 9.516 671,391 +0.44(+4.88%)
Sep 17, 2007 9.199 9.222 9.014 9.073 464,333 -0.17(-1.81%)
Sep 14, 2007 9.181 9.262 9.095 9.240 491,542 +0.05(+0.49%)
Sep 13, 2007 8.960 9.290 8.792 9.195 866,504 +0.31(+3.46%)
Sep 12, 2007 8.991 9.059 8.810 8.887 304,393 -0.10(-1.16%)
Sep 11, 2007 9.054 9.138 8.964 8.991 617,635 -0.01(-0.15%)
Sep 10, 2007 9.041 9.136 8.770 9.005 403,719 -0.01(-0.15%)
Sep 07, 2007 9.131 9.226 8.973 9.018 662,764 -0.23(-2.49%)
Sep 06, 2007 9.267 9.366 9.177 9.249 755,674 +0.01(+0.15%)
Sep 05, 2007 9.353 9.421 9.186 9.235 353,946 -0.14(-1.49%)
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.