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

Synnex Corp (NY: SNX )

118.03 -0.80 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 8.582 8.633 8.494 8.582 118,128 +0.07(+0.82%)
Mar 30, 2004 8.605 8.605 8.443 8.513 47,208 -0.12(-1.34%)
Mar 29, 2004 8.536 8.814 8.480 8.629 73,075 +0.17(+1.97%)
Mar 26, 2004 8.768 8.884 8.420 8.462 184,090 -0.00(-0.05%)
Mar 25, 2004 8.489 8.545 8.438 8.466 148,522 +0.00(+0.00%)
Mar 24, 2004 8.527 8.527 8.350 8.466 67,902 -0.07(-0.82%)
Mar 23, 2004 8.480 8.536 8.257 8.536 37,938 +0.02(+0.27%)
Mar 22, 2004 8.689 8.689 8.513 8.513 8,406 -0.21(-2.39%)
Mar 19, 2004 8.745 8.745 8.694 8.721 4,311 +0.03(+0.32%)
Mar 18, 2004 8.930 8.953 8.684 8.694 34,274 -0.12(-1.37%)
Mar 17, 2004 8.768 8.977 8.698 8.814 23,065 +0.09(+1.06%)
Mar 16, 2004 8.721 8.930 8.721 8.721 70,488 +0.07(+0.80%)
Mar 15, 2004 8.745 8.763 8.587 8.652 52,597 -0.02(-0.27%)
Mar 12, 2004 8.791 8.837 8.675 8.675 23,711 -0.16(-1.84%)
Mar 11, 2004 9.000 9.079 8.837 8.837 57,123 -0.12(-1.30%)
Mar 10, 2004 8.953 8.953 8.944 8.953 4,742 +0.00(+0.00%)
Mar 09, 2004 9.023 9.023 8.814 8.953 43,759 -0.09(-1.03%)
Mar 08, 2004 9.023 9.046 8.930 9.046 33,843 +0.00(+0.00%)
Mar 05, 2004 9.000 9.125 8.963 9.046 46,992 +0.02(+0.26%)
Mar 04, 2004 8.921 9.023 8.884 9.023 24,142 +0.03(+0.36%)
Mar 03, 2004 9.116 9.116 8.851 8.990 101,314 -0.13(-1.37%)
Mar 02, 2004 9.162 9.181 9.092 9.116 29,100 +0.03(+0.36%)
Mar 01, 2004 9.000 9.167 8.953 9.083 24,358 +0.13(+1.45%)
Feb 27, 2004 9.083 9.083 8.828 8.953 39,663 -0.16(-1.78%)
Feb 26, 2004 9.130 9.185 8.977 9.116 140,977 +0.00(+0.00%)
Feb 25, 2004 8.758 9.134 8.675 9.116 214,268 +0.43(+4.97%)
Feb 24, 2004 8.930 8.939 8.587 8.684 123,301 -0.26(-2.95%)
Feb 23, 2004 9.028 9.046 8.944 8.949 97,218 -0.07(-0.82%)
Feb 20, 2004 9.000 9.046 8.953 9.023 199,395 +0.02(+0.26%)
Feb 19, 2004 9.065 9.102 9.000 9.000 52,381 -0.09(-0.97%)
Feb 18, 2004 9.125 9.125 9.023 9.088 55,615 -0.04(-0.46%)
Feb 17, 2004 9.004 9.176 9.000 9.130 148,306 +0.13(+1.39%)
Feb 13, 2004 9.023 9.046 8.958 9.004 444,704 -0.04(-0.46%)
Feb 12, 2004 8.684 9.046 8.684 9.046 202,844 +0.37(+4.28%)
Feb 11, 2004 8.476 8.749 8.476 8.675 222,244 +0.18(+2.07%)
Feb 10, 2004 8.257 8.536 8.257 8.499 94,416 +0.24(+2.92%)
Feb 09, 2004 8.026 8.290 8.026 8.257 56,261 +0.27(+3.37%)
Feb 06, 2004 8.072 8.072 7.886 7.988 90,751 -0.08(-1.03%)
Feb 05, 2004 7.886 8.072 7.886 8.072 106,487 +0.15(+1.87%)
Feb 04, 2004 7.993 8.016 7.886 7.923 113,170 -0.11(-1.39%)
Feb 03, 2004 8.234 8.281 8.002 8.035 58,201 -0.19(-2.31%)
Feb 02, 2004 8.257 8.281 8.202 8.225 32,549 -0.05(-0.56%)
Jan 30, 2004 8.234 8.281 8.188 8.271 39,879 +0.04(+0.45%)
Jan 29, 2004 8.211 8.281 7.896 8.234 79,542 -0.09(-1.11%)
Jan 28, 2004 8.257 8.350 8.257 8.327 14,442 +0.02(+0.28%)
Jan 27, 2004 8.578 8.578 8.304 8.304 303,942 -0.27(-3.14%)
Jan 26, 2004 8.763 8.763 8.406 8.573 46,992 -0.19(-2.17%)
Jan 23, 2004 8.726 8.782 8.726 8.763 31,472 +0.04(+0.48%)
Jan 22, 2004 8.768 8.777 8.698 8.721 269,452 -0.05(-0.53%)
Jan 21, 2004 8.768 8.805 8.675 8.768 155,204 +0.03(+0.32%)
Jan 20, 2004 8.768 8.768 8.698 8.740 307,607 +0.06(+0.75%)
Jan 16, 2004 8.745 8.837 8.629 8.675 119,852 -0.07(-0.80%)
Jan 15, 2004 8.629 8.861 8.591 8.745 190,556 +0.07(+0.80%)
Jan 14, 2004 8.814 8.851 8.675 8.675 101,098 -0.19(-2.15%)
Jan 13, 2004 9.004 9.037 8.591 8.865 238,627 -0.13(-1.49%)
Jan 12, 2004 8.814 9.208 8.768 9.000 831,854 +0.19(+2.11%)
Jan 09, 2004 7.724 8.907 8.230 8.814 2,006,237 +1.09(+14.11%)
Jan 08, 2004 7.107 7.840 7.107 7.724 547,959 +0.63(+8.82%)
Jan 07, 2004 6.843 7.098 6.773 7.098 614,567 +0.61(+9.36%)
Jan 06, 2004 6.402 6.490 6.355 6.490 459,794 +0.09(+1.38%)
Jan 05, 2004 6.402 6.495 6.402 6.402 311,056 +0.02(+0.36%)
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.