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

Synnex Corp (NY: SNX )

117.24 +1.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2005 6.853 6.903 6.541 6.821 188,476 +0.04(+0.53%)
Apr 28, 2005 6.464 6.799 6.080 6.785 501,054 +0.24(+3.66%)
Apr 27, 2005 7.278 7.278 6.528 6.546 256,389 -0.93(-12.45%)
Apr 26, 2005 7.527 7.540 7.391 7.477 101,538 -0.06(-0.84%)
Apr 25, 2005 7.454 7.622 7.454 7.540 104,635 +0.09(+1.15%)
Apr 22, 2005 7.436 7.527 7.414 7.454 177,857 +0.02(+0.24%)
Apr 21, 2005 7.414 7.486 7.414 7.436 129,853 +0.08(+1.11%)
Apr 20, 2005 7.459 7.459 7.242 7.355 68,134 -0.10(-1.39%)
Apr 19, 2005 7.278 7.459 7.233 7.459 77,646 +0.20(+2.74%)
Apr 18, 2005 7.459 7.499 7.233 7.260 151,533 -0.17(-2.25%)
Apr 15, 2005 7.527 7.549 7.368 7.427 88,486 -0.10(-1.32%)
Apr 14, 2005 7.590 7.612 7.454 7.527 89,592 -0.12(-1.60%)
Apr 13, 2005 7.680 7.735 7.545 7.649 155,515 +0.00(+0.00%)
Apr 12, 2005 7.481 7.662 7.405 7.649 157,506 +0.13(+1.68%)
Apr 11, 2005 7.594 7.612 7.513 7.522 106,847 -0.09(-1.19%)
Apr 08, 2005 7.504 7.612 7.459 7.612 128,305 +0.08(+1.02%)
Apr 07, 2005 7.572 7.572 7.459 7.536 193,564 -0.12(-1.54%)
Apr 06, 2005 7.567 7.685 7.567 7.653 86,938 +0.12(+1.56%)
Apr 05, 2005 7.490 7.608 7.486 7.536 126,093 -0.01(-0.18%)
Apr 04, 2005 7.951 7.951 7.481 7.549 213,694 -0.41(-5.11%)
Apr 01, 2005 7.829 7.961 7.816 7.956 177,415 +0.08(+1.03%)
Mar 31, 2005 7.906 7.906 7.811 7.875 103,308 +0.00(+0.00%)
Mar 30, 2005 8.092 8.096 7.730 7.875 484,906 -0.52(-6.14%)
Mar 29, 2005 8.480 8.535 8.354 8.390 107,732 -0.05(-0.64%)
Mar 28, 2005 8.616 8.616 8.345 8.444 164,142 -0.13(-1.53%)
Mar 24, 2005 8.580 8.693 8.566 8.575 195,555 -0.02(-0.26%)
Mar 23, 2005 8.625 8.661 8.566 8.598 105,520 -0.03(-0.31%)
Mar 22, 2005 8.535 8.702 8.535 8.625 99,547 +0.09(+1.06%)
Mar 21, 2005 8.318 8.535 8.318 8.535 118,129 +0.12(+1.40%)
Mar 18, 2005 8.625 8.625 8.291 8.417 237,807 -0.16(-1.90%)
Mar 17, 2005 8.548 8.589 8.498 8.580 101,317 +0.03(+0.37%)
Mar 16, 2005 8.544 8.589 8.494 8.548 446,635 +0.00(+0.05%)
Mar 15, 2005 8.422 8.566 8.318 8.544 208,385 +0.14(+1.67%)
Mar 14, 2005 8.444 8.657 8.381 8.404 162,815 +0.03(+0.32%)
Mar 11, 2005 8.643 8.643 8.295 8.376 222,101 -0.27(-3.09%)
Mar 10, 2005 8.544 8.702 8.498 8.643 204,182 +0.03(+0.37%)
Mar 09, 2005 8.747 8.770 8.598 8.611 181,397 -0.09(-1.04%)
Mar 08, 2005 8.607 8.715 8.589 8.702 242,674 +0.12(+1.42%)
Mar 07, 2005 8.318 8.657 8.318 8.580 224,755 +0.34(+4.17%)
Mar 04, 2005 8.150 8.254 7.870 8.236 207,058 +0.03(+0.39%)
Mar 03, 2005 8.503 8.611 8.137 8.205 146,002 -0.28(-3.30%)
Mar 02, 2005 8.137 8.539 7.911 8.485 855,222 -1.87(-18.04%)
Mar 01, 2005 10.24 10.47 10.22 10.35 146,223 +0.14(+1.42%)
Feb 28, 2005 10.62 10.62 10.15 10.21 129,411 -0.48(-4.48%)
Feb 25, 2005 10.62 10.72 10.58 10.69 56,852 +0.07(+0.64%)
Feb 24, 2005 10.47 10.62 10.35 10.62 39,155 +0.10(+0.99%)
Feb 23, 2005 10.81 10.81 10.37 10.51 88,265 -0.27(-2.51%)
Feb 22, 2005 10.90 11.01 10.74 10.79 130,296 -0.07(-0.67%)
Feb 18, 2005 11.04 11.05 10.77 10.86 95,786 -0.19(-1.68%)
Feb 17, 2005 11.03 11.11 11.01 11.04 105,962 +0.01(+0.08%)
Feb 16, 2005 11.02 11.13 11.00 11.03 147,108 -0.02(-0.21%)
Feb 15, 2005 11.10 11.12 11.03 11.06 80,080 +0.00(+0.04%)
Feb 14, 2005 11.05 11.12 10.96 11.05 108,617 -0.07(-0.61%)
Feb 11, 2005 10.83 11.12 10.81 11.12 182,945 +0.33(+3.06%)
Feb 10, 2005 10.92 10.94 10.79 10.79 102,201 -0.17(-1.57%)
Feb 09, 2005 11.09 11.09 10.90 10.96 67,913 -0.12(-1.10%)
Feb 08, 2005 11.05 11.09 11.02 11.08 162,372 +0.07(+0.62%)
Feb 07, 2005 10.84 11.05 10.80 11.02 193,121 +0.19(+1.80%)
Feb 04, 2005 10.61 10.82 10.56 10.82 105,962 +0.28(+2.66%)
Feb 03, 2005 10.59 10.59 10.40 10.54 176,088 -0.05(-0.47%)
Feb 02, 2005 10.60 10.62 10.54 10.59 82,292 -0.00(-0.04%)
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.