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 (%)
Jan 31, 2005 9.814 10.25 9.809 10.17 400,622 +0.25(+2.51%)
Jan 28, 2005 10.10 10.10 9.787 9.922 123,881 -0.14(-1.39%)
Jan 27, 2005 9.827 10.08 9.787 10.06 280,944 +0.24(+2.39%)
Jan 26, 2005 9.846 9.895 9.678 9.827 157,063 -0.06(-0.64%)
Jan 25, 2005 9.588 9.936 9.588 9.891 133,172 +0.13(+1.30%)
Jan 24, 2005 9.977 9.981 9.764 9.764 402,613 -0.14(-1.46%)
Jan 21, 2005 9.990 9.995 9.895 9.909 102,865 +0.00(+0.05%)
Jan 20, 2005 10.22 10.22 9.891 9.904 160,160 -0.27(-2.62%)
Jan 19, 2005 10.08 10.30 10.08 10.17 231,834 +0.15(+1.53%)
Jan 18, 2005 9.719 10.70 9.719 10.02 691,079 -0.71(-6.62%)
Jan 14, 2005 10.51 10.73 10.51 10.73 151,754 +0.22(+2.06%)
Jan 13, 2005 10.62 10.77 10.22 10.51 325,187 +0.47(+4.68%)
Jan 12, 2005 10.06 10.06 9.864 10.04 38,491 -0.02(-0.22%)
Jan 11, 2005 9.981 10.06 9.837 10.06 160,824 +0.00(+0.04%)
Jan 10, 2005 10.17 10.17 10.04 10.06 94,680 -0.10(-1.02%)
Jan 07, 2005 9.941 10.23 9.909 10.16 180,954 +0.30(+3.07%)
Jan 06, 2005 9.945 9.945 9.597 9.859 407,480 -0.20(-1.98%)
Jan 05, 2005 10.40 10.40 10.01 10.06 332,045 -0.34(-3.26%)
Jan 04, 2005 10.88 10.89 10.40 10.40 248,647 -0.41(-3.81%)
Jan 03, 2005 10.97 10.97 10.76 10.81 384,695 -0.07(-0.62%)
Dec 31, 2004 10.78 10.94 10.76 10.88 55,082 +0.21(+1.95%)
Dec 30, 2004 10.58 10.73 10.58 10.67 142,684 +0.22(+2.12%)
Dec 29, 2004 10.40 10.51 10.40 10.45 274,971 +0.06(+0.61%)
Dec 28, 2004 10.37 10.40 10.31 10.38 38,934 -0.01(-0.13%)
Dec 27, 2004 10.40 10.40 10.34 10.40 88,928 +0.00(+0.00%)
Dec 23, 2004 10.16 10.51 10.15 10.40 68,134 +0.25(+2.45%)
Dec 22, 2004 9.990 10.17 9.990 10.15 76,319 +0.12(+1.17%)
Dec 21, 2004 9.950 10.04 9.950 10.03 63,267 +0.11(+1.09%)
Dec 20, 2004 9.990 10.04 9.855 9.922 71,895 -0.02(-0.23%)
Dec 17, 2004 9.827 9.990 9.823 9.945 119,899 +0.07(+0.73%)
Dec 16, 2004 9.837 9.941 9.832 9.873 66,143 +0.04(+0.37%)
Dec 15, 2004 9.461 9.850 9.412 9.837 85,168 +0.42(+4.46%)
Dec 14, 2004 9.448 9.538 9.394 9.416 67,028 -0.01(-0.10%)
Dec 13, 2004 9.425 9.448 9.335 9.425 84,504 +0.00(+0.00%)
Dec 10, 2004 9.719 9.719 9.389 9.425 103,971 -0.23(-2.34%)
Dec 09, 2004 9.778 9.805 9.615 9.651 97,777 -0.15(-1.52%)
Dec 08, 2004 9.787 9.882 9.651 9.800 143,790 +0.02(+0.18%)
Dec 07, 2004 9.764 9.945 9.764 9.782 142,684 +0.07(+0.74%)
Dec 06, 2004 9.900 9.900 9.656 9.710 134,057 -0.17(-1.74%)
Dec 03, 2004 9.913 10.05 9.859 9.882 146,002 +0.01(+0.14%)
Dec 02, 2004 9.764 9.895 9.724 9.868 89,813 +0.03(+0.28%)
Dec 01, 2004 9.877 9.931 9.800 9.841 177,194 +0.17(+1.73%)
Nov 30, 2004 9.674 9.696 9.597 9.674 44,906 +0.03(+0.33%)
Nov 29, 2004 9.714 9.714 9.497 9.642 80,965 -0.07(-0.74%)
Nov 26, 2004 9.674 9.714 9.674 9.714 11,282 +0.02(+0.19%)
Nov 24, 2004 9.683 9.719 9.629 9.696 47,119 -0.01(-0.14%)
Nov 23, 2004 9.692 9.755 9.638 9.710 101,317 -0.10(-1.01%)
Nov 22, 2004 9.629 9.809 9.629 9.809 160,603 +0.20(+2.07%)
Nov 19, 2004 9.629 9.782 9.556 9.611 46,455 -0.02(-0.19%)
Nov 18, 2004 9.809 9.809 9.606 9.629 60,392 -0.09(-0.88%)
Nov 17, 2004 9.846 9.895 9.656 9.714 73,886 -0.13(-1.33%)
Nov 16, 2004 9.787 9.855 9.696 9.846 59,728 +0.13(+1.30%)
Nov 15, 2004 9.787 9.800 9.615 9.719 61,276 -0.07(-0.69%)
Nov 12, 2004 9.493 9.787 9.448 9.787 167,239 +0.29(+3.10%)
Nov 11, 2004 9.538 9.538 9.461 9.493 218,782 +0.00(+0.00%)
Nov 10, 2004 9.529 9.574 9.470 9.493 174,318 -0.01(-0.10%)
Nov 09, 2004 9.448 9.606 9.448 9.502 69,019 +0.00(+0.05%)
Nov 08, 2004 9.484 9.592 9.412 9.497 210,819 -0.09(-0.90%)
Nov 05, 2004 9.357 9.624 9.335 9.583 86,716 +0.24(+2.51%)
Nov 04, 2004 9.448 9.461 9.312 9.348 97,998 -0.14(-1.52%)
Nov 03, 2004 9.583 9.629 9.439 9.493 97,556 -0.05(-0.47%)
Nov 02, 2004 9.244 9.647 9.244 9.538 297,978 +0.27(+2.88%)
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.