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

Synnex Corp (NY: SNX )

117.61 +1.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2007 8.838 8.969 8.779 8.860 204,182 -0.01(-0.15%)
Dec 28, 2007 8.860 8.955 8.838 8.874 195,334 +0.13(+1.45%)
Dec 27, 2007 9.321 9.353 8.729 8.747 238,913 -0.55(-5.89%)
Dec 26, 2007 9.317 9.375 9.118 9.294 195,997 -0.03(-0.29%)
Dec 24, 2007 9.222 9.339 9.177 9.321 87,380 +0.14(+1.58%)
Dec 21, 2007 9.018 9.177 8.905 9.177 500,391 +0.33(+3.73%)
Dec 20, 2007 8.896 8.928 8.625 8.847 230,064 +0.01(+0.10%)
Dec 19, 2007 8.729 8.883 8.611 8.838 295,279 +0.05(+0.51%)
Dec 18, 2007 8.783 8.828 8.611 8.792 230,728 +0.13(+1.51%)
Dec 17, 2007 8.711 8.765 8.593 8.661 197,767 -0.11(-1.24%)
Dec 14, 2007 8.806 9.014 8.756 8.770 183,609 -0.16(-1.77%)
Dec 13, 2007 8.932 8.955 8.770 8.928 237,143 -0.09(-1.00%)
Dec 12, 2007 9.208 9.249 8.887 9.018 154,740 +0.05(+0.50%)
Dec 11, 2007 9.484 9.516 8.964 8.973 227,852 -0.43(-4.61%)
Dec 10, 2007 9.380 9.452 9.299 9.407 134,278 +0.03(+0.29%)
Dec 07, 2007 9.493 9.547 9.290 9.380 100,210 -0.10(-1.10%)
Dec 06, 2007 9.181 9.484 9.136 9.484 242,895 +0.34(+3.76%)
Dec 05, 2007 9.095 9.281 9.045 9.140 339,345 +0.13(+1.40%)
Dec 04, 2007 9.059 9.131 8.896 9.014 305,499 -0.11(-1.24%)
Dec 03, 2007 9.276 9.335 9.068 9.127 292,890 -0.21(-2.28%)
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%)
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.