Skip to main content

Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.440 9.712 9.408 9.626 237,420 +0.11(+1.14%)
Mar 28, 2008 9.667 9.807 9.463 9.517 435,381 -0.15(-1.55%)
Mar 27, 2008 9.903 9.903 9.649 9.667 420,611 -0.20(-2.02%)
Mar 26, 2008 10.12 10.16 9.776 9.866 590,355 -0.34(-3.33%)
Mar 25, 2008 9.934 10.29 9.535 10.21 693,083 +0.29(+2.98%)
Mar 24, 2008 9.735 9.925 9.200 9.912 948,448 +0.03(+0.32%)
Mar 21, 2008 9.685 9.907 9.432 9.880 748,911 +0.00(+0.00%)
Mar 20, 2008 9.685 9.907 9.432 9.880 748,470 +0.41(+4.36%)
Mar 19, 2008 9.789 9.907 9.467 9.467 252,631 -0.23(-2.39%)
Mar 18, 2008 9.553 9.726 9.268 9.699 273,573 +0.37(+3.99%)
Mar 17, 2008 9.186 9.522 9.141 9.327 359,547 -0.14(-1.44%)
Mar 14, 2008 9.830 9.830 9.340 9.463 229,352 -0.30(-3.11%)
Mar 13, 2008 9.435 9.875 9.431 9.767 296,279 +0.23(+2.38%)
Mar 12, 2008 9.708 9.880 9.540 9.540 336,180 -0.20(-2.09%)
Mar 11, 2008 9.617 9.848 9.413 9.744 380,049 +0.35(+3.77%)
Mar 10, 2008 9.317 9.499 9.231 9.390 359,107 +0.09(+0.93%)
Mar 07, 2008 9.231 9.458 9.186 9.304 458,969 -0.05(-0.49%)
Mar 06, 2008 9.363 9.399 9.195 9.349 328,905 -0.03(-0.34%)
Mar 05, 2008 9.481 9.549 9.336 9.381 239,184 -0.04(-0.39%)
Mar 04, 2008 9.304 9.517 9.299 9.417 309,947 +0.12(+1.27%)
Mar 03, 2008 9.463 9.531 9.209 9.299 401,990 -0.14(-1.49%)
Feb 29, 2008 9.440 9.522 9.349 9.440 241,168 -0.13(-1.33%)
Feb 28, 2008 9.571 9.703 9.503 9.567 351,391 -0.12(-1.26%)
Feb 27, 2008 9.617 9.767 9.444 9.689 337,062 -0.08(-0.84%)
Feb 26, 2008 9.640 9.980 9.617 9.771 220,005 +0.10(+0.98%)
Feb 25, 2008 9.630 9.730 9.503 9.676 294,295 +0.07(+0.71%)
Feb 22, 2008 9.508 9.635 9.449 9.608 271,960 +0.10(+1.05%)
Feb 21, 2008 9.898 9.898 9.481 9.508 378,285 -0.34(-3.45%)
Feb 20, 2008 9.571 9.866 9.526 9.848 404,078 +0.24(+2.50%)
Feb 19, 2008 9.853 9.875 9.608 9.608 346,762 -0.07(-0.70%)
Feb 18, 2008 9.853 9.948 9.594 9.676 0 +0.00(+0.00%)
Feb 15, 2008 9.853 9.948 9.594 9.676 298,704 -0.24(-2.47%)
Feb 14, 2008 9.299 9.980 9.299 9.921 714,907 -0.36(-3.53%)
Feb 13, 2008 10.36 10.39 10.17 10.28 269,605 +0.01(+0.13%)
Feb 12, 2008 10.47 10.56 10.09 10.27 394,433 -0.23(-2.20%)
Feb 11, 2008 9.785 10.61 9.676 10.50 677,211 +0.68(+6.93%)
Feb 08, 2008 9.866 10.08 9.762 9.821 248,222 -0.09(-0.87%)
Feb 07, 2008 10.21 10.25 9.785 9.907 420,391 -0.37(-3.58%)
Feb 06, 2008 10.03 10.40 9.993 10.27 660,300 +0.39(+3.90%)
Feb 05, 2008 10.03 10.25 9.866 9.889 507,401 -0.25(-2.46%)
Feb 04, 2008 9.934 10.21 9.739 10.14 499,414 +0.16(+1.59%)
Feb 01, 2008 9.658 9.998 9.658 9.980 261,008 +0.32(+3.29%)
Jan 31, 2008 9.494 9.753 9.494 9.662 372,333 +0.14(+1.43%)
Jan 30, 2008 9.526 9.880 9.413 9.526 314,204 -0.13(-1.36%)
Jan 29, 2008 9.739 9.807 9.390 9.658 313,695 -0.02(-0.23%)
Jan 28, 2008 9.308 9.712 9.104 9.680 241,609 +0.31(+3.29%)
Jan 25, 2008 9.708 9.708 9.231 9.372 313,695 -0.20(-2.13%)
Jan 24, 2008 9.313 9.689 9.277 9.576 265,373 +0.33(+3.58%)
Jan 23, 2008 9.404 9.426 8.696 9.245 622,540 -0.39(-4.00%)
Jan 22, 2008 9.218 9.748 9.218 9.630 365,500 -0.13(-1.35%)
Jan 21, 2008 9.708 9.898 9.576 9.762 0 +0.00(+0.00%)
Jan 18, 2008 9.708 9.898 9.576 9.762 320,969 +0.09(+0.94%)
Jan 17, 2008 10.08 10.12 9.567 9.671 350,289 -0.30(-3.05%)
Jan 16, 2008 10.06 10.40 9.898 9.975 636,428 -0.13(-1.30%)
Jan 15, 2008 10.25 10.40 9.962 10.11 606,447 -0.44(-4.13%)
Jan 14, 2008 9.508 10.80 9.508 10.54 1,168,145 +1.16(+12.32%)
Jan 11, 2008 9.912 10.61 9.072 9.386 1,896,506 +0.65(+7.42%)
Jan 10, 2008 8.115 8.737 8.006 8.737 592,890 +0.61(+7.54%)
Jan 09, 2008 8.070 8.197 7.997 8.124 309,727 +0.05(+0.62%)
Jan 08, 2008 8.406 8.447 8.029 8.075 562,799 -0.33(-3.89%)
Jan 07, 2008 8.324 8.501 8.247 8.401 571,396 +0.12(+1.48%)
Jan 04, 2008 8.397 8.515 8.256 8.279 212,069 -0.26(-3.08%)
Jan 03, 2008 8.696 8.796 8.528 8.542 275,117 -0.09(-1.05%)
Jan 02, 2008 8.846 8.864 8.569 8.632 266,078 -0.26(-2.91%)
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.