Skip to main content
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 (%)
Sep 30, 2008 10.18 10.25 9.972 10.10 576,978 +0.05(+0.49%)
Sep 29, 2008 10.35 10.39 9.760 10.05 801,338 -0.41(-3.93%)
Sep 26, 2008 9.416 10.54 9.339 10.46 0 +1.13(+12.11%)
Sep 25, 2008 9.493 9.592 9.294 9.330 592,158 -0.16(-1.67%)
Sep 24, 2008 9.719 9.814 9.412 9.488 404,735 -0.23(-2.37%)
Sep 23, 2008 9.877 10.04 9.696 9.719 455,159 -0.19(-1.96%)
Sep 22, 2008 10.59 10.63 9.886 9.913 590,875 -0.72(-6.76%)
Sep 19, 2008 10.49 10.65 9.724 10.63 0 +0.40(+3.93%)
Sep 18, 2008 9.859 10.27 9.695 10.23 979,295 +0.56(+5.75%)
Sep 17, 2008 9.809 9.968 9.579 9.674 489,350 -0.34(-3.39%)
Sep 16, 2008 9.561 10.04 9.443 10.01 588,698 +0.32(+3.31%)
Sep 15, 2008 9.479 10.00 9.479 9.692 315,934 -0.15(-1.56%)
Sep 12, 2008 9.656 9.904 9.642 9.846 306,136 +0.09(+0.93%)
Sep 11, 2008 9.895 9.895 9.651 9.755 349,234 -0.21(-2.13%)
Sep 10, 2008 10.09 10.17 9.868 9.968 571,899 -0.08(-0.81%)
Sep 09, 2008 10.21 10.44 10.05 10.05 467,764 -0.18(-1.72%)
Sep 08, 2008 10.23 10.34 10.03 10.23 532,531 +0.25(+2.49%)
Sep 05, 2008 9.710 10.05 9.683 9.977 0 +0.23(+2.32%)
Sep 04, 2008 9.986 10.02 9.660 9.751 495,688 -0.35(-3.45%)
Sep 03, 2008 10.27 10.43 9.963 10.10 550,001 -0.24(-2.28%)
Sep 02, 2008 10.51 10.58 10.19 10.33 405,608 -0.06(-0.56%)
Aug 29, 2008 10.34 10.39 10.22 10.39 229,699 +0.04(+0.35%)
Aug 28, 2008 10.28 10.42 10.23 10.36 296,613 +0.05(+0.48%)
Aug 27, 2008 10.21 10.33 10.21 10.31 421,339 +0.09(+0.89%)
Aug 26, 2008 10.23 10.33 10.16 10.22 506,848 -0.13(-1.22%)
Aug 25, 2008 10.50 10.50 10.30 10.34 458,866 -0.24(-2.31%)
Aug 22, 2008 10.40 10.73 10.40 10.59 277,951 +0.19(+1.83%)
Aug 21, 2008 10.50 10.57 10.38 10.40 367,360 -0.22(-2.04%)
Aug 20, 2008 10.65 10.84 10.51 10.61 500,869 -0.04(-0.38%)
Aug 19, 2008 10.84 10.85 10.56 10.65 600,739 -0.32(-2.92%)
Aug 18, 2008 11.25 11.31 10.86 10.98 480,019 -0.21(-1.86%)
Aug 15, 2008 11.26 11.35 11.00 11.18 0 -0.12(-1.04%)
Aug 14, 2008 11.22 11.37 11.22 11.30 475,772 -0.04(-0.36%)
Aug 13, 2008 11.20 11.41 11.16 11.34 608,818 +0.05(+0.48%)
Aug 12, 2008 11.15 11.30 11.04 11.29 684,255 +0.14(+1.26%)
Aug 11, 2008 10.98 11.22 10.89 11.15 753,066 +0.10(+0.86%)
Aug 08, 2008 10.60 11.07 10.60 11.05 417,992 +0.38(+3.60%)
Aug 07, 2008 10.72 10.88 10.53 10.67 338,978 -0.17(-1.58%)
Aug 06, 2008 10.46 10.89 10.27 10.84 629,457 +0.33(+3.14%)
Aug 05, 2008 10.35 10.55 10.09 10.51 818,878 +0.27(+2.65%)
Aug 04, 2008 10.23 10.33 10.04 10.24 542,165 +0.06(+0.58%)
Aug 01, 2008 10.51 10.56 9.895 10.18 799,239 -0.38(-3.60%)
Jul 31, 2008 10.38 10.69 10.38 10.56 493,852 +0.04(+0.39%)
Jul 30, 2008 10.54 10.68 10.39 10.52 331,587 +0.02(+0.17%)
Jul 29, 2008 10.50 10.64 10.40 10.50 572,335 +0.06(+0.61%)
Jul 28, 2008 10.55 10.71 10.36 10.44 311,231 -0.12(-1.11%)
Jul 25, 2008 10.71 10.79 10.49 10.56 547,012 -0.05(-0.43%)
Jul 24, 2008 10.58 10.71 10.41 10.60 667,586 +0.03(+0.26%)
Jul 23, 2008 10.49 10.58 10.40 10.57 523,061 +0.09(+0.82%)
Jul 22, 2008 10.30 10.67 10.28 10.49 404,666 +0.06(+0.56%)
Jul 21, 2008 10.77 10.83 10.23 10.43 681,430 -0.41(-3.75%)
Jul 18, 2008 10.93 10.93 10.60 10.84 1,208,891 -0.08(-0.70%)
Jul 17, 2008 10.68 10.93 10.55 10.91 863,827 +0.24(+2.29%)
Jul 16, 2008 10.41 10.74 10.27 10.67 653,590 +0.28(+2.74%)
Jul 15, 2008 10.49 10.58 10.24 10.38 967,133 -0.13(-1.20%)
Jul 14, 2008 11.29 11.30 10.46 10.51 1,259,773 -0.75(-6.63%)
Jul 11, 2008 11.19 11.30 10.96 11.26 717,141 +0.07(+0.61%)
Jul 10, 2008 11.08 11.31 11.00 11.19 898,647 +0.13(+1.14%)
Jul 09, 2008 11.30 11.40 11.02 11.06 1,338,431 -0.23(-2.08%)
Jul 08, 2008 11.15 11.30 10.87 11.30 856,173 +0.20(+1.83%)
Jul 07, 2008 11.25 11.28 10.77 11.09 1,241,096 -0.16(-1.41%)
Jul 04, 2008 11.27 11.50 10.98 11.25 383,257 +0.00(+0.00%)
Jul 03, 2008 11.27 11.50 10.98 11.25 383,257 +0.05(+0.48%)
Jul 02, 2008 11.41 11.44 10.98 11.20 1,046,169 -0.19(-1.71%)
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.