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 (%)
Nov 30, 2006 10.29 10.38 10.14 10.27 182,503 -0.03(-0.26%)
Nov 29, 2006 10.28 10.39 10.26 10.29 119,899 +0.11(+1.07%)
Nov 28, 2006 10.19 10.25 10.09 10.18 147,551 -0.01(-0.13%)
Nov 27, 2006 10.59 10.59 10.15 10.20 375,404 -0.44(-4.12%)
Nov 24, 2006 10.37 10.66 10.28 10.64 46,676 +0.24(+2.35%)
Nov 22, 2006 10.54 10.54 10.37 10.39 140,029 -0.17(-1.58%)
Nov 21, 2006 10.31 10.58 10.27 10.56 207,500 +0.26(+2.50%)
Nov 20, 2006 10.28 10.42 10.16 10.30 180,291 -0.01(-0.09%)
Nov 17, 2006 10.30 10.40 10.23 10.31 209,049 +0.01(+0.13%)
Nov 16, 2006 10.33 10.39 10.22 10.30 110,608 -0.05(-0.52%)
Nov 15, 2006 10.29 10.40 10.28 10.35 212,367 +0.06(+0.57%)
Nov 14, 2006 10.15 10.31 9.936 10.29 295,102 +0.12(+1.15%)
Nov 13, 2006 10.08 10.24 10.03 10.18 158,612 +0.07(+0.72%)
Nov 10, 2006 10.14 10.18 10.03 10.10 121,447 -0.09(-0.84%)
Nov 09, 2006 10.19 10.33 10.13 10.19 582,020 +0.03(+0.31%)
Nov 08, 2006 9.900 10.24 9.900 10.16 513,885 +0.20(+2.00%)
Nov 07, 2006 9.651 10.01 9.629 9.959 317,666 +0.24(+2.47%)
Nov 06, 2006 9.846 9.846 9.629 9.719 273,423 -0.15(-1.56%)
Nov 03, 2006 9.583 9.904 9.583 9.873 280,944 +0.25(+2.58%)
Nov 02, 2006 9.615 9.683 9.561 9.624 251,965 -0.08(-0.84%)
Nov 01, 2006 10.14 10.15 9.683 9.705 352,176 -0.44(-4.36%)
Oct 31, 2006 9.990 10.17 9.941 10.15 433,583 +0.20(+2.05%)
Oct 30, 2006 10.13 10.17 9.931 9.945 321,869 -0.23(-2.22%)
Oct 27, 2006 10.24 10.24 10.13 10.17 452,829 -0.11(-1.10%)
Oct 26, 2006 10.24 10.31 10.14 10.28 352,176 +0.06(+0.62%)
Oct 25, 2006 10.19 10.26 10.14 10.22 388,013 -0.01(-0.09%)
Oct 24, 2006 10.17 10.24 10.09 10.23 255,726 +0.06(+0.58%)
Oct 23, 2006 10.21 10.26 10.15 10.17 198,652 -0.10(-1.01%)
Oct 20, 2006 10.38 10.38 10.22 10.28 219,004 -0.09(-0.92%)
Oct 19, 2006 10.44 10.49 10.32 10.37 192,236 -0.09(-0.82%)
Oct 18, 2006 10.42 10.53 10.27 10.46 395,977 +0.07(+0.70%)
Oct 17, 2006 10.74 10.74 10.23 10.38 518,973 -0.41(-3.77%)
Oct 16, 2006 10.75 10.79 10.68 10.79 252,407 +0.03(+0.29%)
Oct 13, 2006 10.73 10.77 10.67 10.76 331,160 +0.00(+0.00%)
Oct 12, 2006 10.71 10.80 10.69 10.76 401,065 +0.05(+0.42%)
Oct 11, 2006 10.73 10.75 10.61 10.71 228,737 -0.01(-0.13%)
Oct 10, 2006 10.66 10.75 10.47 10.73 206,173 +0.07(+0.64%)
Oct 09, 2006 10.55 10.71 10.50 10.66 253,956 +0.06(+0.55%)
Oct 06, 2006 10.62 10.62 10.44 10.60 228,295 -0.02(-0.17%)
Oct 05, 2006 10.60 10.62 10.47 10.62 351,070 -0.00(-0.04%)
Oct 04, 2006 10.52 10.73 10.42 10.62 372,970 +0.10(+0.99%)
Oct 03, 2006 10.46 10.67 10.30 10.52 392,437 +0.06(+0.56%)
Oct 02, 2006 10.41 10.56 10.11 10.46 589,541 +0.06(+0.57%)
Sep 29, 2006 10.24 10.62 10.11 10.40 748,153 -0.23(-2.21%)
Sep 28, 2006 10.74 10.74 10.56 10.64 176,973 -0.11(-1.05%)
Sep 27, 2006 10.37 10.80 10.36 10.75 494,860 +0.31(+2.94%)
Sep 26, 2006 10.32 10.47 10.19 10.44 420,753 +0.10(+0.96%)
Sep 25, 2006 10.36 10.58 10.10 10.34 703,910 -0.01(-0.13%)
Sep 22, 2006 10.89 11.05 10.13 10.36 951,672 -0.04(-0.35%)
Sep 21, 2006 10.22 10.39 9.990 10.39 524,061 +0.27(+2.63%)
Sep 20, 2006 9.787 10.21 9.787 10.13 400,401 +0.41(+4.19%)
Sep 19, 2006 9.773 9.773 9.511 9.719 188,697 -0.05(-0.56%)
Sep 18, 2006 9.669 9.850 9.583 9.773 137,375 -0.02(-0.18%)
Sep 15, 2006 9.818 9.850 9.742 9.791 187,370 -0.01(-0.14%)
Sep 14, 2006 9.719 9.809 9.629 9.805 171,442 +0.02(+0.18%)
Sep 13, 2006 9.719 9.787 9.561 9.787 187,149 +0.07(+0.70%)
Sep 12, 2006 9.511 9.719 9.461 9.719 116,802 +0.25(+2.67%)
Sep 11, 2006 9.479 9.534 9.357 9.466 133,172 -0.06(-0.62%)
Sep 08, 2006 9.484 9.583 9.443 9.525 152,860 +0.01(+0.14%)
Sep 07, 2006 9.525 9.665 9.443 9.511 135,163 -0.06(-0.61%)
Sep 06, 2006 9.900 9.959 9.525 9.570 417,213 -0.38(-3.77%)
Sep 05, 2006 9.796 10.01 9.742 9.945 200,200 +0.13(+1.29%)
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.