Skip to main content
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 (%)
Jul 31, 2006 9.244 9.357 9.041 9.303 518,309 +0.06(+0.64%)
Jul 28, 2006 9.086 9.267 9.086 9.244 360,140 +0.23(+2.56%)
Jul 27, 2006 9.244 9.244 8.978 9.014 462,563 -0.23(-2.49%)
Jul 26, 2006 9.068 9.281 9.045 9.244 523,619 +0.18(+2.00%)
Jul 25, 2006 9.041 9.231 9.041 9.064 456,369 -0.13(-1.38%)
Jul 24, 2006 9.285 9.484 9.158 9.190 468,314 -0.09(-1.02%)
Jul 21, 2006 8.914 9.299 8.688 9.285 559,456 +0.38(+4.32%)
Jul 20, 2006 9.149 9.149 8.765 8.901 564,986 -0.19(-2.04%)
Jul 19, 2006 8.815 9.204 8.792 9.086 998,570 +0.29(+3.29%)
Jul 18, 2006 8.747 8.860 8.715 8.797 461,014 +0.09(+1.09%)
Jul 17, 2006 8.765 8.847 8.684 8.702 687,982 -0.02(-0.26%)
Jul 14, 2006 8.792 8.819 8.706 8.724 414,780 -0.07(-0.77%)
Jul 13, 2006 8.770 8.856 8.724 8.792 897,917 -0.02(-0.26%)
Jul 12, 2006 8.951 8.960 8.806 8.815 661,436 -0.14(-1.52%)
Jul 11, 2006 8.792 8.973 8.729 8.951 735,323 +0.16(+1.80%)
Jul 10, 2006 8.910 8.951 8.729 8.792 355,052 -0.11(-1.27%)
Jul 07, 2006 8.905 8.955 8.860 8.905 256,832 -0.02(-0.20%)
Jul 06, 2006 8.679 8.937 8.675 8.923 709,440 +0.24(+2.81%)
Jul 05, 2006 8.187 8.702 8.187 8.679 1,014,940 +0.06(+0.68%)
Jul 03, 2006 8.566 8.634 8.539 8.621 462,342 +0.05(+0.58%)
Jun 30, 2006 8.589 8.657 8.562 8.571 1,346,764 -0.05(-0.52%)
Jun 29, 2006 8.575 8.693 8.557 8.616 577,817 +0.06(+0.69%)
Jun 28, 2006 8.611 8.611 8.526 8.557 269,883 -0.05(-0.63%)
Jun 27, 2006 8.652 8.657 8.544 8.611 833,543 -0.04(-0.42%)
Jun 26, 2006 8.720 8.720 8.589 8.648 362,352 -0.07(-0.83%)
Jun 23, 2006 8.363 9.018 8.363 8.720 631,130 +0.66(+8.25%)
Jun 22, 2006 8.517 8.114 7.924 8.055 158,390 +0.03(+0.39%)
Jun 21, 2006 7.888 8.046 7.739 8.024 114,590 +0.13(+1.66%)
Jun 20, 2006 7.698 7.911 7.603 7.893 123,438 +0.19(+2.52%)
Jun 19, 2006 7.685 7.820 7.481 7.698 324,303 +0.04(+0.47%)
Jun 16, 2006 7.780 7.852 7.603 7.662 306,605 -0.12(-1.51%)
Jun 15, 2006 7.549 7.807 7.486 7.780 244,444 +0.28(+3.67%)
Jun 14, 2006 7.513 7.658 7.441 7.504 150,869 -0.01(-0.18%)
Jun 13, 2006 7.481 7.617 7.414 7.518 364,343 +0.19(+2.65%)
Jun 12, 2006 7.563 7.563 7.305 7.323 115,253 -0.27(-3.51%)
Jun 09, 2006 7.748 7.748 7.486 7.590 90,477 -0.13(-1.64%)
Jun 08, 2006 7.802 7.820 7.617 7.716 208,828 -0.09(-1.10%)
Jun 07, 2006 7.866 7.915 7.766 7.802 58,622 -0.06(-0.80%)
Jun 06, 2006 7.902 8.065 7.730 7.866 105,741 -0.04(-0.46%)
Jun 05, 2006 8.259 8.263 7.888 7.902 114,811 -0.42(-5.00%)
Jun 02, 2006 8.182 8.349 8.096 8.318 137,375 +0.18(+2.17%)
Jun 01, 2006 8.074 8.141 7.933 8.141 117,908 +0.03(+0.39%)
May 31, 2006 7.951 8.110 7.861 8.110 108,395 +0.14(+1.76%)
May 30, 2006 8.173 8.182 7.915 7.970 107,289 -0.23(-2.76%)
May 26, 2006 8.227 8.318 8.196 8.196 149,542 -0.05(-0.60%)
May 25, 2006 8.250 8.390 8.223 8.245 97,113 -0.00(-0.05%)
May 24, 2006 8.137 8.363 8.010 8.250 182,724 +0.09(+1.11%)
May 23, 2006 8.358 8.431 8.123 8.159 140,251 -0.14(-1.69%)
May 22, 2006 7.938 8.349 7.771 8.300 417,435 +0.39(+4.91%)
May 19, 2006 7.640 7.970 7.617 7.911 203,519 +0.27(+3.55%)
May 18, 2006 7.753 7.802 7.527 7.640 163,700 -0.05(-0.59%)
May 17, 2006 7.730 7.730 7.549 7.685 190,467 -0.10(-1.33%)
May 16, 2006 7.617 7.820 7.558 7.789 223,649 +0.11(+1.41%)
May 15, 2006 7.866 7.866 7.540 7.680 142,242 -0.23(-2.91%)
May 12, 2006 8.046 8.123 7.911 7.911 177,415 -0.16(-2.02%)
May 11, 2006 8.340 8.363 8.046 8.074 300,411 -0.28(-3.35%)
May 10, 2006 8.453 8.512 8.340 8.354 180,070 -0.13(-1.49%)
May 09, 2006 8.584 8.584 8.426 8.480 95,565 -0.10(-1.21%)
May 08, 2006 8.593 8.593 8.503 8.584 95,344 -0.02(-0.21%)
May 05, 2006 8.630 8.634 8.566 8.602 70,789 -0.01(-0.10%)
May 04, 2006 8.530 8.661 8.530 8.611 159,496 +0.06(+0.69%)
May 03, 2006 8.571 8.643 8.450 8.553 247,762 -0.02(-0.21%)
May 02, 2006 8.566 8.589 8.476 8.571 188,255 +0.03(+0.37%)
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.