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 (%)
Aug 31, 2004 7.142 7.188 7.097 7.183 57,295 +0.10(+1.40%)
Aug 30, 2004 6.998 7.197 6.894 7.084 112,820 +0.14(+2.02%)
Aug 27, 2004 6.803 7.007 6.803 6.943 75,877 +0.12(+1.72%)
Aug 26, 2004 6.817 6.835 6.735 6.826 99,326 +0.02(+0.27%)
Aug 25, 2004 6.839 6.898 6.781 6.808 129,411 -0.08(-1.12%)
Aug 24, 2004 6.781 6.885 6.735 6.885 85,168 +0.11(+1.67%)
Aug 23, 2004 6.690 6.799 6.690 6.772 174,318 +0.10(+1.56%)
Aug 20, 2004 6.668 6.681 6.627 6.668 77,204 -0.02(-0.34%)
Aug 19, 2004 6.555 6.740 6.550 6.690 125,650 +0.02(+0.34%)
Aug 18, 2004 6.713 6.713 6.627 6.668 70,568 -0.09(-1.34%)
Aug 17, 2004 6.604 6.758 6.586 6.758 72,337 +0.11(+1.63%)
Aug 16, 2004 6.735 6.758 6.509 6.650 70,346 -0.07(-1.01%)
Aug 13, 2004 6.713 6.740 6.690 6.717 232,277 -0.03(-0.40%)
Aug 12, 2004 6.835 6.835 6.690 6.745 222,322 -0.14(-1.97%)
Aug 11, 2004 6.894 7.007 6.808 6.880 81,850 -0.06(-0.85%)
Aug 10, 2004 6.735 7.183 6.735 6.939 101,980 +0.25(+3.72%)
Aug 09, 2004 6.577 6.749 6.509 6.690 92,689 +0.07(+1.02%)
Aug 06, 2004 6.690 6.690 6.555 6.622 57,073 -0.11(-1.68%)
Aug 05, 2004 6.740 6.781 6.708 6.735 33,846 -0.00(-0.07%)
Aug 04, 2004 6.772 6.772 6.708 6.740 46,234 -0.05(-0.67%)
Aug 03, 2004 6.803 6.821 6.781 6.785 32,740 -0.02(-0.27%)
Aug 02, 2004 6.781 6.808 6.735 6.803 60,613 +0.00(+0.00%)
Jul 30, 2004 6.803 6.808 6.781 6.803 69,461 -0.01(-0.13%)
Jul 29, 2004 6.826 6.830 6.781 6.812 73,665 -0.04(-0.53%)
Jul 28, 2004 6.839 6.848 6.781 6.848 63,267 +0.03(+0.40%)
Jul 27, 2004 6.794 6.848 6.781 6.821 54,640 +0.03(+0.40%)
Jul 26, 2004 6.871 6.871 6.772 6.794 104,635 -0.08(-1.12%)
Jul 23, 2004 6.916 6.916 6.781 6.871 105,520 +0.00(+0.00%)
Jul 22, 2004 7.029 7.029 6.735 6.871 116,580 -0.19(-2.63%)
Jul 21, 2004 7.007 7.056 6.966 7.056 126,978 +0.09(+1.36%)
Jul 20, 2004 6.848 6.962 6.758 6.962 91,141 +0.16(+2.33%)
Jul 19, 2004 6.690 6.803 6.677 6.803 80,965 +0.11(+1.69%)
Jul 16, 2004 6.735 6.735 6.645 6.690 212,146 -0.04(-0.60%)
Jul 15, 2004 6.690 6.794 6.591 6.731 124,323 -0.00(-0.07%)
Jul 14, 2004 6.803 6.803 6.659 6.735 101,317 -0.04(-0.53%)
Jul 13, 2004 6.803 6.871 6.713 6.772 119,899 -0.08(-1.12%)
Jul 12, 2004 6.916 6.984 6.790 6.848 154,851 -0.11(-1.62%)
Jul 09, 2004 7.007 7.007 6.912 6.962 83,619 -0.05(-0.65%)
Jul 08, 2004 7.120 7.160 6.971 7.007 115,917 -0.08(-1.15%)
Jul 07, 2004 7.016 7.142 7.016 7.088 180,070 +0.06(+0.90%)
Jul 06, 2004 7.210 7.210 7.007 7.025 110,386 -0.19(-2.69%)
Jul 02, 2004 7.233 7.301 7.147 7.219 127,199 +0.02(+0.31%)
Jul 01, 2004 7.188 7.255 7.029 7.197 340,894 +0.10(+1.40%)
Jun 30, 2004 7.233 7.264 6.952 7.097 464,554 -0.17(-2.30%)
Jun 29, 2004 7.368 7.504 7.210 7.264 337,797 -0.26(-3.48%)
Jun 28, 2004 7.463 7.649 7.255 7.527 344,655 +0.15(+2.08%)
Jun 25, 2004 7.775 7.866 7.323 7.373 991,491 -0.32(-4.17%)
Jun 24, 2004 7.820 7.866 7.676 7.694 206,173 -0.17(-2.18%)
Jun 23, 2004 7.866 7.947 7.834 7.866 136,711 +0.05(+0.58%)
Jun 22, 2004 7.947 7.974 7.798 7.820 179,406 -0.08(-1.03%)
Jun 21, 2004 7.793 7.933 7.793 7.902 62,825 +0.06(+0.81%)
Jun 18, 2004 7.888 7.938 7.775 7.838 546,625 -0.02(-0.29%)
Jun 17, 2004 7.979 8.069 7.838 7.861 113,705 -0.09(-1.19%)
Jun 16, 2004 8.092 8.092 7.879 7.956 203,519 -0.16(-1.95%)
Jun 15, 2004 8.092 8.205 8.092 8.114 78,089 -0.02(-0.28%)
Jun 14, 2004 8.182 8.259 8.046 8.137 245,771 -0.09(-1.10%)
Jun 10, 2004 8.340 8.404 8.227 8.227 135,605 -0.14(-1.73%)
Jun 09, 2004 8.182 8.471 8.182 8.372 156,399 +0.16(+1.93%)
Jun 08, 2004 8.182 8.295 8.182 8.214 134,720 +0.08(+0.94%)
Jun 07, 2004 8.236 8.331 8.083 8.137 65,701 -0.14(-1.69%)
Jun 04, 2004 8.404 8.431 8.250 8.277 238,028 -0.17(-2.03%)
Jun 03, 2004 8.476 8.535 8.313 8.449 56,631 -0.05(-0.59%)
Jun 02, 2004 8.363 8.634 8.363 8.498 192,458 +0.14(+1.62%)
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.