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

Synnex Corp (NY: SNX )

117.61 +1.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2007 9.168 9.258 9.145 9.258 260,371 +0.09(+0.99%)
May 30, 2007 9.131 9.240 9.073 9.168 278,511 +0.04(+0.40%)
May 29, 2007 9.145 9.186 9.027 9.131 203,297 -0.01(-0.15%)
May 25, 2007 9.122 9.199 8.932 9.145 341,779 +0.08(+0.90%)
May 24, 2007 9.177 9.362 9.045 9.064 487,339 -0.11(-1.23%)
May 23, 2007 9.177 9.253 9.118 9.177 188,033 +0.02(+0.20%)
May 22, 2007 9.231 9.231 9.054 9.158 198,209 -0.09(-1.03%)
May 21, 2007 9.154 9.276 9.068 9.253 259,929 +0.08(+0.89%)
May 18, 2007 9.023 9.177 8.937 9.172 282,382 +0.15(+1.70%)
May 17, 2007 9.095 9.095 8.973 9.018 182,724 -0.11(-1.24%)
May 16, 2007 9.005 9.131 8.932 9.131 209,491 +0.14(+1.51%)
May 15, 2007 8.951 9.109 8.928 8.996 251,301 +0.03(+0.30%)
May 14, 2007 9.023 9.023 8.896 8.969 516,540 -0.05(-0.50%)
May 11, 2007 9.091 9.163 8.955 9.014 197,324 -0.01(-0.15%)
May 10, 2007 9.186 9.190 9.005 9.027 416,771 -0.20(-2.16%)
May 09, 2007 9.244 9.321 9.154 9.226 344,876 -0.09(-0.92%)
May 08, 2007 9.299 9.398 9.244 9.312 466,102 -0.05(-0.48%)
May 07, 2007 9.317 9.375 9.294 9.357 182,724 +0.03(+0.34%)
May 04, 2007 9.371 9.375 9.276 9.326 359,476 +0.03(+0.34%)
May 03, 2007 9.290 9.375 9.140 9.294 422,301 +0.05(+0.49%)
May 02, 2007 8.892 9.249 8.860 9.249 514,327 +0.36(+4.02%)
May 01, 2007 8.856 8.919 8.688 8.892 406,816 +0.05(+0.61%)
Apr 30, 2007 9.195 9.199 8.824 8.838 334,589 -0.38(-4.07%)
Apr 27, 2007 9.425 9.493 9.122 9.213 245,550 -0.18(-1.92%)
Apr 26, 2007 9.466 9.466 9.258 9.394 130,039 -0.03(-0.29%)
Apr 25, 2007 9.597 9.597 9.267 9.421 603,920 -0.09(-0.90%)
Apr 24, 2007 9.615 9.629 9.425 9.507 406,374 -0.09(-0.94%)
Apr 23, 2007 9.543 9.629 9.475 9.597 311,693 +0.06(+0.66%)
Apr 20, 2007 9.516 9.597 9.475 9.534 558,571 +0.11(+1.20%)
Apr 19, 2007 9.552 9.552 9.326 9.421 278,068 -0.15(-1.61%)
Apr 18, 2007 9.633 9.705 9.430 9.574 289,793 -0.14(-1.40%)
Apr 17, 2007 9.696 9.737 9.669 9.710 393,322 +0.05(+0.47%)
Apr 16, 2007 9.561 9.665 9.556 9.665 201,085 +0.16(+1.71%)
Apr 13, 2007 9.574 9.574 9.412 9.502 157,284 -0.05(-0.57%)
Apr 12, 2007 9.321 9.714 9.249 9.556 278,953 +0.25(+2.67%)
Apr 11, 2007 9.561 9.565 9.226 9.308 330,275 -0.17(-1.77%)
Apr 10, 2007 9.656 9.656 9.403 9.475 402,392 -0.20(-2.10%)
Apr 09, 2007 9.882 9.941 9.615 9.678 415,886 -0.22(-2.19%)
Apr 05, 2007 9.629 9.900 9.556 9.895 283,156 +0.34(+3.60%)
Apr 04, 2007 9.755 9.837 9.443 9.552 280,059 -0.19(-1.90%)
Apr 03, 2007 9.782 9.827 9.592 9.737 535,122 +0.07(+0.70%)
Apr 02, 2007 9.538 9.719 9.493 9.669 612,326 +0.07(+0.71%)
Mar 30, 2007 9.416 9.719 9.416 9.601 360,803 +0.20(+2.12%)
Mar 29, 2007 9.674 9.705 9.226 9.403 676,921 -0.30(-3.08%)
Mar 28, 2007 9.809 9.936 9.624 9.701 567,862 -0.23(-2.28%)
Mar 27, 2007 9.448 9.986 9.394 9.927 1,043,698 +0.48(+5.12%)
Mar 26, 2007 10.01 10.01 9.434 9.443 703,910 -0.61(-6.11%)
Mar 23, 2007 10.06 10.15 9.601 10.06 1,655,582 +1.13(+12.72%)
Mar 22, 2007 8.788 8.955 8.770 8.923 310,366 +0.18(+2.07%)
Mar 21, 2007 8.693 8.792 8.652 8.743 193,343 +0.08(+0.94%)
Mar 20, 2007 8.363 8.715 8.340 8.661 285,590 +0.30(+3.57%)
Mar 19, 2007 8.453 8.498 8.263 8.363 249,310 -0.02(-0.22%)
Mar 16, 2007 8.150 8.399 8.114 8.381 412,347 +0.24(+2.89%)
Mar 15, 2007 8.046 8.164 8.046 8.146 99,326 +0.12(+1.52%)
Mar 14, 2007 7.988 8.083 7.798 8.024 247,319 +0.00(+0.06%)
Mar 13, 2007 8.159 8.178 7.920 8.019 237,586 -0.14(-1.72%)
Mar 12, 2007 8.250 8.313 8.119 8.159 236,037 -0.07(-0.82%)
Mar 09, 2007 8.358 8.449 8.178 8.227 193,121 -0.07(-0.87%)
Mar 08, 2007 8.367 8.399 8.218 8.300 239,577 -0.00(-0.05%)
Mar 07, 2007 8.385 8.435 8.232 8.304 213,252 -0.05(-0.65%)
Mar 06, 2007 8.354 8.489 8.245 8.358 235,152 +0.09(+1.15%)
Mar 05, 2007 8.223 8.385 8.173 8.263 367,219 -0.00(-0.05%)
Mar 02, 2007 8.408 8.408 8.114 8.268 193,564 -0.19(-2.19%)
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.