Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synnex Corp (NY: SNX )

113.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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, 2005 7.906 7.906 7.811 7.875 103,308 +0.00(+0.00%)
Mar 30, 2005 8.092 8.096 7.730 7.875 484,906 -0.52(-6.14%)
Mar 29, 2005 8.480 8.535 8.354 8.390 107,732 -0.05(-0.64%)
Mar 28, 2005 8.616 8.616 8.345 8.444 164,142 -0.13(-1.53%)
Mar 24, 2005 8.580 8.693 8.566 8.575 195,555 -0.02(-0.26%)
Mar 23, 2005 8.625 8.661 8.566 8.598 105,520 -0.03(-0.31%)
Mar 22, 2005 8.535 8.702 8.535 8.625 99,547 +0.09(+1.06%)
Mar 21, 2005 8.318 8.535 8.318 8.535 118,129 +0.12(+1.40%)
Mar 18, 2005 8.625 8.625 8.291 8.417 237,807 -0.16(-1.90%)
Mar 17, 2005 8.548 8.589 8.498 8.580 101,317 +0.03(+0.37%)
Mar 16, 2005 8.544 8.589 8.494 8.548 446,635 +0.00(+0.05%)
Mar 15, 2005 8.422 8.566 8.318 8.544 208,385 +0.14(+1.67%)
Mar 14, 2005 8.444 8.657 8.381 8.404 162,815 +0.03(+0.32%)
Mar 11, 2005 8.643 8.643 8.295 8.376 222,101 -0.27(-3.09%)
Mar 10, 2005 8.544 8.702 8.498 8.643 204,182 +0.03(+0.37%)
Mar 09, 2005 8.747 8.770 8.598 8.611 181,397 -0.09(-1.04%)
Mar 08, 2005 8.607 8.715 8.589 8.702 242,674 +0.12(+1.42%)
Mar 07, 2005 8.318 8.657 8.318 8.580 224,755 +0.34(+4.17%)
Mar 04, 2005 8.150 8.254 7.870 8.236 207,058 +0.03(+0.39%)
Mar 03, 2005 8.503 8.611 8.137 8.205 146,002 -0.28(-3.30%)
Mar 02, 2005 8.137 8.539 7.911 8.485 855,222 -1.87(-18.04%)
Mar 01, 2005 10.24 10.47 10.22 10.35 146,223 +0.14(+1.42%)
Feb 28, 2005 10.62 10.62 10.15 10.21 129,411 -0.48(-4.48%)
Feb 25, 2005 10.62 10.72 10.58 10.69 56,852 +0.07(+0.64%)
Feb 24, 2005 10.47 10.62 10.35 10.62 39,155 +0.10(+0.99%)
Feb 23, 2005 10.81 10.81 10.37 10.51 88,265 -0.27(-2.51%)
Feb 22, 2005 10.90 11.01 10.74 10.79 130,296 -0.07(-0.67%)
Feb 18, 2005 11.04 11.05 10.77 10.86 95,786 -0.19(-1.68%)
Feb 17, 2005 11.03 11.11 11.01 11.04 105,962 +0.01(+0.08%)
Feb 16, 2005 11.02 11.13 11.00 11.03 147,108 -0.02(-0.21%)
Feb 15, 2005 11.10 11.12 11.03 11.06 80,080 +0.00(+0.04%)
Feb 14, 2005 11.05 11.12 10.96 11.05 108,617 -0.07(-0.61%)
Feb 11, 2005 10.83 11.12 10.81 11.12 182,945 +0.33(+3.06%)
Feb 10, 2005 10.92 10.94 10.79 10.79 102,201 -0.17(-1.57%)
Feb 09, 2005 11.09 11.09 10.90 10.96 67,913 -0.12(-1.10%)
Feb 08, 2005 11.05 11.09 11.02 11.08 162,372 +0.07(+0.62%)
Feb 07, 2005 10.84 11.05 10.80 11.02 193,121 +0.19(+1.80%)
Feb 04, 2005 10.61 10.82 10.56 10.82 105,962 +0.28(+2.66%)
Feb 03, 2005 10.59 10.59 10.40 10.54 176,088 -0.05(-0.47%)
Feb 02, 2005 10.60 10.62 10.54 10.59 82,292 -0.00(-0.04%)
Feb 01, 2005 10.26 10.62 10.23 10.60 118,350 +0.43(+4.18%)
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%)
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.