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

Synnex Corp (NY: SNX )

119.20 +1.59 (+1.35%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 6, 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 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%)
Sep 04, 2007 8.973 9.520 8.973 9.375 316,118 +0.37(+4.12%)
Aug 31, 2007 8.946 9.041 8.869 9.005 204,625 +0.22(+2.47%)
Aug 30, 2007 8.905 9.036 8.747 8.788 466,323 -0.24(-2.61%)
Aug 29, 2007 9.009 9.041 8.874 9.023 220,331 +0.10(+1.11%)
Aug 28, 2007 9.131 9.131 8.878 8.923 333,815 -0.25(-2.76%)
Aug 27, 2007 9.177 9.258 9.064 9.177 256,389 -0.09(-0.98%)
Aug 24, 2007 9.127 9.267 8.964 9.267 301,296 +0.14(+1.54%)
Aug 23, 2007 9.439 9.507 9.104 9.127 392,437 -0.28(-3.03%)
Aug 22, 2007 9.638 9.692 9.366 9.412 307,711 -0.09(-0.90%)
Aug 21, 2007 9.552 9.597 9.357 9.497 215,685 -0.05(-0.57%)
Aug 20, 2007 9.434 9.620 9.317 9.552 393,543 +0.19(+2.03%)
Aug 17, 2007 9.778 9.990 9.362 9.362 815,845 -0.02(-0.19%)
Aug 16, 2007 8.937 9.389 8.548 9.380 541,316 +0.45(+5.06%)
Aug 15, 2007 9.412 9.642 8.910 8.928 290,457 -0.48(-5.14%)
Aug 14, 2007 9.452 9.913 9.344 9.412 487,339 -0.07(-0.76%)
Aug 13, 2007 9.868 9.945 9.434 9.484 568,525 -0.14(-1.50%)
Aug 10, 2007 9.488 9.945 9.136 9.629 1,084,313 +0.12(+1.24%)
Aug 09, 2007 9.059 9.778 9.014 9.511 1,421,757 +0.28(+3.09%)
Aug 08, 2007 8.960 9.249 8.887 9.226 1,057,192 +0.21(+2.36%)
Aug 07, 2007 8.833 9.145 8.801 9.014 659,667 +0.20(+2.26%)
Aug 06, 2007 8.810 8.905 8.571 8.815 808,988 -0.00(-0.05%)
Aug 03, 2007 8.928 9.348 8.806 8.819 697,052 -0.53(-5.66%)
Aug 02, 2007 9.394 9.665 9.226 9.348 3,565,343 -0.00(-0.05%)
Aug 01, 2007 9.235 9.394 9.163 9.353 558,349 +0.17(+1.82%)
Jul 31, 2007 9.488 9.488 9.186 9.186 505,479 -0.22(-2.35%)
Jul 30, 2007 9.267 9.457 9.118 9.407 503,267 +0.11(+1.22%)
Jul 27, 2007 9.308 9.362 9.118 9.294 1,299,203 +0.34(+3.84%)
Jul 26, 2007 9.448 9.457 8.847 8.951 1,092,808 -0.62(-6.47%)
Jul 25, 2007 9.601 9.696 9.452 9.570 467,208 +0.00(+0.00%)
Jul 24, 2007 9.484 9.601 9.416 9.570 399,737 -0.06(-0.61%)
Jul 23, 2007 9.538 9.714 9.484 9.629 340,894 +0.09(+0.95%)
Jul 20, 2007 9.687 9.687 9.416 9.538 422,965 -0.17(-1.77%)
Jul 19, 2007 9.692 9.760 9.597 9.710 426,947 +0.10(+1.08%)
Jul 18, 2007 9.534 9.651 9.502 9.606 299,305 +0.02(+0.24%)
Jul 17, 2007 9.543 9.629 9.479 9.583 216,128 +0.08(+0.81%)
Jul 16, 2007 9.547 9.606 9.470 9.507 245,771 -0.09(-0.90%)
Jul 13, 2007 9.565 9.629 9.488 9.592 175,203 +0.03(+0.28%)
Jul 12, 2007 9.516 9.574 9.497 9.565 278,068 +0.10(+1.10%)
Jul 11, 2007 9.394 9.543 9.394 9.461 365,891 +0.07(+0.77%)
Jul 10, 2007 9.448 9.543 9.330 9.389 477,827 -0.12(-1.24%)
Jul 09, 2007 9.457 9.511 9.439 9.507 486,675 +0.05(+0.53%)
Jul 06, 2007 9.267 9.520 9.195 9.457 569,189 +0.18(+1.95%)
Jul 05, 2007 9.380 9.380 9.222 9.276 372,085 -0.11(-1.20%)
Jul 03, 2007 9.403 9.403 9.321 9.389 132,066 -0.02(-0.19%)
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.