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 (%)
Mar 31, 2008 9.407 9.678 9.375 9.592 238,249 +0.11(+1.14%)
Mar 28, 2008 9.633 9.773 9.430 9.484 436,902 -0.15(-1.55%)
Mar 27, 2008 9.868 9.868 9.615 9.633 422,080 -0.20(-2.02%)
Mar 26, 2008 10.09 10.13 9.742 9.832 592,417 -0.34(-3.33%)
Mar 25, 2008 9.900 10.25 9.502 10.17 695,504 +0.29(+2.97%)
Mar 24, 2008 9.701 9.891 9.168 9.877 951,761 +0.03(+0.32%)
Mar 21, 2008 9.651 9.873 9.399 9.846 751,527 +0.00(+0.00%)
Mar 20, 2008 9.651 9.873 9.399 9.846 751,084 +0.41(+4.36%)
Mar 19, 2008 9.755 9.873 9.434 9.434 253,513 -0.23(-2.39%)
Mar 18, 2008 9.520 9.692 9.235 9.665 274,529 +0.37(+3.99%)
Mar 17, 2008 9.154 9.488 9.109 9.294 360,803 -0.14(-1.44%)
Mar 14, 2008 9.796 9.796 9.308 9.430 230,153 -0.30(-3.11%)
Mar 13, 2008 9.403 9.841 9.398 9.733 297,314 +0.23(+2.38%)
Mar 12, 2008 9.674 9.846 9.507 9.507 337,354 -0.20(-2.09%)
Mar 11, 2008 9.583 9.814 9.380 9.710 381,376 +0.35(+3.77%)
Mar 10, 2008 9.285 9.466 9.199 9.357 360,361 +0.09(+0.93%)
Mar 07, 2008 9.199 9.425 9.154 9.271 460,572 -0.05(-0.49%)
Mar 06, 2008 9.330 9.366 9.163 9.317 330,054 -0.03(-0.34%)
Mar 05, 2008 9.448 9.516 9.303 9.348 240,019 -0.04(-0.39%)
Mar 04, 2008 9.271 9.484 9.267 9.384 311,030 +0.12(+1.27%)
Mar 03, 2008 9.430 9.497 9.177 9.267 403,394 -0.14(-1.49%)
Feb 29, 2008 9.407 9.488 9.317 9.407 242,010 -0.13(-1.33%)
Feb 28, 2008 9.538 9.669 9.470 9.534 352,618 -0.12(-1.26%)
Feb 27, 2008 9.583 9.733 9.412 9.656 338,239 -0.08(-0.84%)
Feb 26, 2008 9.606 9.945 9.583 9.737 220,773 +0.09(+0.98%)
Feb 25, 2008 9.597 9.696 9.470 9.642 295,323 +0.07(+0.71%)
Feb 22, 2008 9.475 9.601 9.416 9.574 272,910 +0.10(+1.05%)
Feb 21, 2008 9.864 9.864 9.448 9.475 379,607 -0.34(-3.45%)
Feb 20, 2008 9.538 9.832 9.493 9.814 405,489 +0.24(+2.50%)
Feb 19, 2008 9.818 9.841 9.574 9.574 347,973 -0.07(-0.70%)
Feb 18, 2008 9.818 9.913 9.561 9.642 0 +0.00(+0.00%)
Feb 15, 2008 9.818 9.913 9.561 9.642 299,748 -0.24(-2.47%)
Feb 14, 2008 9.267 9.945 9.267 9.886 717,404 -0.36(-3.53%)
Feb 13, 2008 10.32 10.36 10.13 10.25 270,547 +0.01(+0.13%)
Feb 12, 2008 10.43 10.53 10.06 10.23 395,811 -0.23(-2.20%)
Feb 11, 2008 9.751 10.57 9.642 10.46 679,576 +0.68(+6.93%)
Feb 08, 2008 9.832 10.04 9.728 9.787 249,089 -0.09(-0.87%)
Feb 07, 2008 10.17 10.21 9.751 9.873 421,859 -0.37(-3.58%)
Feb 06, 2008 9.999 10.37 9.959 10.24 662,607 +0.38(+3.90%)
Feb 05, 2008 9.990 10.22 9.832 9.855 509,173 -0.25(-2.46%)
Feb 04, 2008 9.900 10.17 9.705 10.10 501,158 +0.16(+1.59%)
Feb 01, 2008 9.624 9.963 9.624 9.945 261,920 +0.32(+3.29%)
Jan 31, 2008 9.461 9.719 9.461 9.629 373,634 +0.14(+1.43%)
Jan 30, 2008 9.493 9.846 9.380 9.493 315,301 -0.13(-1.36%)
Jan 29, 2008 9.705 9.773 9.357 9.624 314,790 -0.02(-0.23%)
Jan 28, 2008 9.276 9.678 9.073 9.647 242,453 +0.31(+3.29%)
Jan 25, 2008 9.674 9.674 9.199 9.339 314,790 -0.20(-2.13%)
Jan 24, 2008 9.281 9.656 9.244 9.543 266,300 +0.33(+3.58%)
Jan 23, 2008 9.371 9.394 8.666 9.213 624,714 -0.38(-4.00%)
Jan 22, 2008 9.186 9.714 9.186 9.597 366,776 -0.13(-1.35%)
Jan 21, 2008 9.674 9.864 9.543 9.728 0 +0.00(+0.00%)
Jan 18, 2008 9.674 9.864 9.543 9.728 322,090 +0.09(+0.94%)
Jan 17, 2008 10.04 10.09 9.534 9.638 351,512 -0.30(-3.05%)
Jan 16, 2008 10.02 10.37 9.864 9.941 638,651 -0.13(-1.30%)
Jan 15, 2008 10.21 10.37 9.927 10.07 608,566 -0.43(-4.13%)
Jan 14, 2008 9.475 10.76 9.475 10.51 1,172,225 +1.15(+12.33%)
Jan 11, 2008 9.877 10.57 9.041 9.353 1,903,130 +0.65(+7.42%)
Jan 10, 2008 8.087 8.706 7.979 8.706 594,961 +0.61(+7.54%)
Jan 09, 2008 8.042 8.168 7.970 8.096 310,808 +0.05(+0.62%)
Jan 08, 2008 8.376 8.417 8.001 8.046 564,765 -0.33(-3.89%)
Jan 07, 2008 8.295 8.471 8.218 8.372 573,392 +0.12(+1.48%)
Jan 04, 2008 8.367 8.485 8.227 8.250 212,810 -0.26(-3.08%)
Jan 03, 2008 8.666 8.765 8.498 8.512 276,077 -0.09(-1.05%)
Jan 02, 2008 8.815 8.833 8.539 8.602 267,008 -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.