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

Synnex Corp (NY: SNX )

116.40 +1.20 (+1.04%)
Streaming Delayed Price Updated: 2:25 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 (%)
Jun 30, 2006 8.589 8.657 8.562 8.571 1,346,764 -0.05(-0.52%)
Jun 29, 2006 8.575 8.693 8.557 8.616 577,817 +0.06(+0.69%)
Jun 28, 2006 8.611 8.611 8.526 8.557 269,883 -0.05(-0.63%)
Jun 27, 2006 8.652 8.657 8.544 8.611 833,543 -0.04(-0.42%)
Jun 26, 2006 8.720 8.720 8.589 8.648 362,352 -0.07(-0.83%)
Jun 23, 2006 8.363 9.018 8.363 8.720 631,130 +0.66(+8.25%)
Jun 22, 2006 8.517 8.114 7.924 8.055 158,390 +0.03(+0.39%)
Jun 21, 2006 7.888 8.046 7.739 8.024 114,590 +0.13(+1.66%)
Jun 20, 2006 7.698 7.911 7.603 7.893 123,438 +0.19(+2.52%)
Jun 19, 2006 7.685 7.820 7.481 7.698 324,303 +0.04(+0.47%)
Jun 16, 2006 7.780 7.852 7.603 7.662 306,605 -0.12(-1.51%)
Jun 15, 2006 7.549 7.807 7.486 7.780 244,444 +0.28(+3.67%)
Jun 14, 2006 7.513 7.658 7.441 7.504 150,869 -0.01(-0.18%)
Jun 13, 2006 7.481 7.617 7.414 7.518 364,343 +0.19(+2.65%)
Jun 12, 2006 7.563 7.563 7.305 7.323 115,253 -0.27(-3.51%)
Jun 09, 2006 7.748 7.748 7.486 7.590 90,477 -0.13(-1.64%)
Jun 08, 2006 7.802 7.820 7.617 7.716 208,828 -0.09(-1.10%)
Jun 07, 2006 7.866 7.915 7.766 7.802 58,622 -0.06(-0.80%)
Jun 06, 2006 7.902 8.065 7.730 7.866 105,741 -0.04(-0.46%)
Jun 05, 2006 8.259 8.263 7.888 7.902 114,811 -0.42(-5.00%)
Jun 02, 2006 8.182 8.349 8.096 8.318 137,375 +0.18(+2.17%)
Jun 01, 2006 8.074 8.141 7.933 8.141 117,908 +0.03(+0.39%)
May 31, 2006 7.951 8.110 7.861 8.110 108,395 +0.14(+1.76%)
May 30, 2006 8.173 8.182 7.915 7.970 107,289 -0.23(-2.76%)
May 26, 2006 8.227 8.318 8.196 8.196 149,542 -0.05(-0.60%)
May 25, 2006 8.250 8.390 8.223 8.245 97,113 -0.00(-0.05%)
May 24, 2006 8.137 8.363 8.010 8.250 182,724 +0.09(+1.11%)
May 23, 2006 8.358 8.431 8.123 8.159 140,251 -0.14(-1.69%)
May 22, 2006 7.938 8.349 7.771 8.300 417,435 +0.39(+4.91%)
May 19, 2006 7.640 7.970 7.617 7.911 203,519 +0.27(+3.55%)
May 18, 2006 7.753 7.802 7.527 7.640 163,700 -0.05(-0.59%)
May 17, 2006 7.730 7.730 7.549 7.685 190,467 -0.10(-1.33%)
May 16, 2006 7.617 7.820 7.558 7.789 223,649 +0.11(+1.41%)
May 15, 2006 7.866 7.866 7.540 7.680 142,242 -0.23(-2.91%)
May 12, 2006 8.046 8.123 7.911 7.911 177,415 -0.16(-2.02%)
May 11, 2006 8.340 8.363 8.046 8.074 300,411 -0.28(-3.35%)
May 10, 2006 8.453 8.512 8.340 8.354 180,070 -0.13(-1.49%)
May 09, 2006 8.584 8.584 8.426 8.480 95,565 -0.10(-1.21%)
May 08, 2006 8.593 8.593 8.503 8.584 95,344 -0.02(-0.21%)
May 05, 2006 8.630 8.634 8.566 8.602 70,789 -0.01(-0.10%)
May 04, 2006 8.530 8.661 8.530 8.611 159,496 +0.06(+0.69%)
May 03, 2006 8.571 8.643 8.450 8.553 247,762 -0.02(-0.21%)
May 02, 2006 8.566 8.589 8.476 8.571 188,255 +0.03(+0.37%)
May 01, 2006 8.566 8.584 8.413 8.539 192,236 -0.03(-0.32%)
Apr 28, 2006 8.467 8.593 8.399 8.566 240,019 +0.05(+0.53%)
Apr 27, 2006 8.453 8.580 8.363 8.521 121,668 +0.00(+0.00%)
Apr 26, 2006 8.404 8.566 8.404 8.521 65,922 +0.07(+0.86%)
Apr 25, 2006 8.322 8.498 8.295 8.449 143,348 +0.13(+1.58%)
Apr 24, 2006 8.462 8.467 8.209 8.318 133,393 -0.16(-1.87%)
Apr 21, 2006 8.584 8.584 8.408 8.476 166,354 -0.07(-0.79%)
Apr 20, 2006 8.544 8.584 8.467 8.544 80,522 -0.03(-0.37%)
Apr 19, 2006 8.467 8.611 8.435 8.575 159,939 +0.10(+1.17%)
Apr 18, 2006 8.408 8.480 8.345 8.476 165,912 +0.11(+1.35%)
Apr 17, 2006 8.327 8.385 8.291 8.363 110,165 +0.00(+0.00%)
Apr 13, 2006 8.272 8.376 8.250 8.363 70,346 +0.09(+1.09%)
Apr 12, 2006 8.272 8.300 8.205 8.272 64,373 +0.04(+0.44%)
Apr 11, 2006 8.205 8.277 8.065 8.236 248,204 -0.02(-0.27%)
Apr 10, 2006 8.236 8.272 8.155 8.259 103,971 +0.02(+0.22%)
Apr 07, 2006 8.250 8.313 8.141 8.241 233,825 -0.00(-0.05%)
Apr 06, 2006 8.214 8.363 8.159 8.245 275,193 +0.04(+0.44%)
Apr 05, 2006 8.245 8.277 8.159 8.209 65,037 -0.03(-0.33%)
Apr 04, 2006 8.363 8.399 8.137 8.236 236,259 -0.09(-1.03%)
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.