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 (%)
Jun 30, 2008 11.67 11.80 11.33 11.34 1,167,137 -0.22(-1.92%)
Jun 27, 2008 11.35 11.74 11.23 11.56 2,628,888 -0.10(-0.81%)
Jun 26, 2008 11.27 11.84 11.27 11.66 1,494,672 +0.11(+0.94%)
Jun 25, 2008 11.41 11.60 11.41 11.55 765,547 +0.05(+0.39%)
Jun 24, 2008 11.61 11.63 11.36 11.50 817,940 -0.24(-2.04%)
Jun 23, 2008 12.17 12.20 11.73 11.74 679,401 -0.30(-2.51%)
Jun 20, 2008 12.14 12.18 11.84 12.05 598,230 -0.19(-1.55%)
Jun 19, 2008 11.96 12.27 11.95 12.24 1,101,889 +0.33(+2.77%)
Jun 18, 2008 12.06 12.14 11.86 11.91 538,675 -0.16(-1.35%)
Jun 17, 2008 12.25 12.33 12.03 12.07 828,904 -0.15(-1.22%)
Jun 16, 2008 11.96 12.25 11.90 12.22 555,732 +0.31(+2.58%)
Jun 13, 2008 11.87 12.11 11.85 11.91 678,592 +0.11(+0.92%)
Jun 12, 2008 11.75 12.02 11.74 11.80 924,909 +0.11(+0.93%)
Jun 11, 2008 11.80 11.91 11.69 11.69 694,754 -0.15(-1.30%)
Jun 10, 2008 11.80 11.98 11.57 11.85 1,020,548 +0.11(+0.92%)
Jun 09, 2008 11.53 11.86 11.50 11.74 638,144 +0.19(+1.64%)
Jun 06, 2008 11.80 11.80 11.55 11.55 541,092 -0.32(-2.70%)
Jun 05, 2008 11.62 11.89 11.58 11.87 475,984 +0.25(+2.14%)
Jun 04, 2008 11.34 11.73 11.33 11.62 478,473 +0.26(+2.27%)
Jun 03, 2008 11.37 11.47 11.24 11.36 822,289 +0.09(+0.80%)
Jun 02, 2008 11.29 11.40 11.12 11.27 433,413 +0.04(+0.36%)
May 30, 2008 11.09 11.32 11.03 11.23 621,250 +0.24(+2.18%)
May 29, 2008 10.58 11.01 10.58 10.99 428,142 +0.37(+3.49%)
May 28, 2008 10.74 10.74 10.57 10.62 516,951 -0.05(-0.42%)
May 27, 2008 10.62 10.74 10.54 10.67 829,200 +0.06(+0.60%)
May 26, 2008 10.49 10.69 10.46 10.61 0 +0.00(+0.00%)
May 23, 2008 10.49 10.69 10.46 10.61 833,784 +0.01(+0.08%)
May 22, 2008 10.12 10.62 10.04 10.60 1,700,067 +0.47(+4.60%)
May 21, 2008 10.12 10.24 10.05 10.13 1,090,098 +0.06(+0.58%)
May 20, 2008 10.10 10.20 9.931 10.07 938,968 +0.00(+0.00%)
May 19, 2008 9.995 10.14 9.924 10.07 831,036 +0.12(+1.23%)
May 16, 2008 9.941 10.04 9.850 9.950 1,379,962 +0.05(+0.55%)
May 15, 2008 9.714 9.931 9.701 9.895 464,125 +0.07(+0.74%)
May 14, 2008 9.760 9.868 9.746 9.823 461,375 +0.06(+0.65%)
May 13, 2008 9.701 9.787 9.629 9.760 1,115,531 -0.03(-0.32%)
May 12, 2008 9.615 9.823 9.615 9.791 1,239,070 +0.11(+1.12%)
May 09, 2008 9.479 9.791 9.457 9.683 777,285 +0.09(+0.99%)
May 08, 2008 9.371 9.588 9.371 9.588 863,199 +0.16(+1.68%)
May 07, 2008 9.850 10.03 9.294 9.430 3,505,316 -0.42(-4.27%)
May 06, 2008 10.46 10.46 9.764 9.850 3,242,407 -1.31(-11.75%)
May 05, 2008 11.20 11.32 11.03 11.16 332,123 -0.02(-0.16%)
May 02, 2008 11.22 11.39 11.14 11.18 416,915 -0.03(-0.28%)
May 01, 2008 10.81 11.39 10.66 11.21 679,724 +0.42(+3.85%)
Apr 30, 2008 10.67 11.08 10.65 10.79 590,556 +0.14(+1.27%)
Apr 29, 2008 10.57 10.69 10.44 10.66 214,405 +0.05(+0.51%)
Apr 28, 2008 10.39 10.70 10.30 10.61 322,902 +0.14(+1.38%)
Apr 25, 2008 10.67 10.67 10.12 10.46 489,091 -0.14(-1.32%)
Apr 24, 2008 10.20 10.61 10.00 10.60 533,728 +0.44(+4.36%)
Apr 23, 2008 10.24 10.30 10.02 10.16 369,112 -0.04(-0.35%)
Apr 22, 2008 10.00 10.19 9.981 10.19 497,999 +0.18(+1.81%)
Apr 21, 2008 9.629 10.09 9.629 10.01 602,195 +0.34(+3.50%)
Apr 18, 2008 9.651 9.719 9.497 9.674 563,572 +0.18(+1.90%)
Apr 17, 2008 9.791 9.891 9.466 9.493 637,917 -0.32(-3.27%)
Apr 16, 2008 9.271 9.877 9.271 9.814 829,415 +0.60(+6.47%)
Apr 15, 2008 9.362 9.375 9.014 9.217 699,242 -0.12(-1.31%)
Apr 14, 2008 9.258 9.705 9.222 9.339 1,668,683 +0.12(+1.27%)
Apr 11, 2008 9.846 9.873 9.204 9.222 856,857 -0.72(-7.27%)
Apr 10, 2008 9.683 9.945 9.561 9.945 991,933 +0.28(+2.85%)
Apr 09, 2008 10.21 10.26 9.633 9.669 1,015,604 -0.50(-4.93%)
Apr 08, 2008 10.14 10.26 10.02 10.17 1,358,710 +0.02(+0.18%)
Apr 07, 2008 10.28 10.28 10.13 10.15 2,722,239 -0.02(-0.18%)
Apr 04, 2008 10.24 10.30 10.11 10.17 531,686 -0.09(-0.88%)
Apr 03, 2008 10.10 10.26 10.06 10.26 797,164 +0.17(+1.70%)
Apr 02, 2008 9.868 10.33 9.868 10.09 471,429 +0.11(+1.09%)
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.