Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synnex Corp (NY: SNX )

117.24 +1.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2004 8.363 8.413 8.277 8.363 121,226 +0.07(+0.82%)
Mar 30, 2004 8.385 8.385 8.227 8.295 48,446 -0.11(-1.34%)
Mar 29, 2004 8.318 8.589 8.263 8.408 74,992 +0.16(+1.97%)
Mar 26, 2004 8.544 8.657 8.205 8.245 188,918 -0.00(-0.05%)
Mar 25, 2004 8.272 8.327 8.223 8.250 152,418 +0.00(+0.00%)
Mar 24, 2004 8.309 8.309 8.137 8.250 69,683 -0.07(-0.82%)
Mar 23, 2004 8.263 8.318 8.046 8.318 38,934 +0.02(+0.27%)
Mar 22, 2004 8.467 8.467 8.295 8.295 8,627 -0.20(-2.39%)
Mar 19, 2004 8.521 8.521 8.471 8.498 4,424 +0.03(+0.32%)
Mar 18, 2004 8.702 8.724 8.462 8.471 35,173 -0.12(-1.37%)
Mar 17, 2004 8.544 8.747 8.476 8.589 23,670 +0.09(+1.06%)
Mar 16, 2004 8.498 8.702 8.498 8.498 72,337 +0.07(+0.80%)
Mar 15, 2004 8.521 8.539 8.367 8.431 53,976 -0.02(-0.27%)
Mar 12, 2004 8.566 8.611 8.453 8.453 24,333 -0.16(-1.84%)
Mar 11, 2004 8.770 8.847 8.611 8.611 58,622 -0.11(-1.30%)
Mar 10, 2004 8.724 8.724 8.715 8.724 4,866 +0.00(+0.00%)
Mar 09, 2004 8.792 8.792 8.589 8.724 44,906 -0.09(-1.03%)
Mar 08, 2004 8.792 8.815 8.702 8.815 34,730 +0.00(+0.00%)
Mar 05, 2004 8.770 8.892 8.734 8.815 48,225 +0.02(+0.26%)
Mar 04, 2004 8.693 8.792 8.657 8.792 24,776 +0.03(+0.36%)
Mar 03, 2004 8.883 8.883 8.625 8.761 103,971 -0.12(-1.37%)
Mar 02, 2004 8.928 8.946 8.860 8.883 29,864 +0.03(+0.36%)
Mar 01, 2004 8.770 8.932 8.724 8.851 24,997 +0.13(+1.45%)
Feb 27, 2004 8.851 8.851 8.602 8.724 40,703 -0.16(-1.78%)
Feb 26, 2004 8.896 8.951 8.747 8.883 144,675 +0.00(+0.00%)
Feb 25, 2004 8.535 8.901 8.453 8.883 219,889 +0.42(+4.97%)
Feb 24, 2004 8.702 8.711 8.367 8.462 126,535 -0.26(-2.95%)
Feb 23, 2004 8.797 8.815 8.715 8.720 99,768 -0.07(-0.82%)
Feb 20, 2004 8.770 8.815 8.724 8.792 204,625 +0.02(+0.26%)
Feb 19, 2004 8.833 8.869 8.770 8.770 53,755 -0.09(-0.97%)
Feb 18, 2004 8.892 8.892 8.792 8.856 57,073 -0.04(-0.46%)
Feb 17, 2004 8.774 8.941 8.770 8.896 152,196 +0.12(+1.39%)
Feb 13, 2004 8.792 8.815 8.729 8.774 456,369 -0.04(-0.46%)
Feb 12, 2004 8.462 8.815 8.462 8.815 208,164 +0.36(+4.28%)
Feb 11, 2004 8.259 8.526 8.259 8.453 228,074 +0.17(+2.07%)
Feb 10, 2004 8.046 8.318 8.046 8.281 96,892 +0.24(+2.92%)
Feb 09, 2004 7.820 8.078 7.820 8.046 57,737 +0.26(+3.37%)
Feb 06, 2004 7.866 7.866 7.685 7.784 93,132 -0.08(-1.03%)
Feb 05, 2004 7.685 7.866 7.685 7.866 109,280 +0.14(+1.87%)
Feb 04, 2004 7.789 7.811 7.685 7.721 116,138 -0.11(-1.39%)
Feb 03, 2004 8.024 8.069 7.798 7.829 59,728 -0.19(-2.31%)
Feb 02, 2004 8.046 8.069 7.992 8.015 33,403 -0.05(-0.56%)
Jan 30, 2004 8.024 8.069 7.979 8.060 40,925 +0.04(+0.45%)
Jan 29, 2004 8.001 8.069 7.694 8.024 81,628 -0.09(-1.11%)
Jan 28, 2004 8.046 8.137 8.046 8.114 14,821 +0.02(+0.28%)
Jan 27, 2004 8.358 8.358 8.092 8.092 311,915 -0.26(-3.14%)
Jan 26, 2004 8.539 8.539 8.191 8.354 48,225 -0.19(-2.17%)
Jan 23, 2004 8.503 8.557 8.503 8.539 32,297 +0.04(+0.48%)
Jan 22, 2004 8.544 8.553 8.476 8.498 276,520 -0.05(-0.53%)
Jan 21, 2004 8.544 8.580 8.453 8.544 159,275 +0.03(+0.32%)
Jan 20, 2004 8.544 8.544 8.476 8.517 315,675 +0.06(+0.75%)
Jan 16, 2004 8.521 8.611 8.408 8.453 122,996 -0.07(-0.80%)
Jan 15, 2004 8.408 8.634 8.372 8.521 195,555 +0.07(+0.80%)
Jan 14, 2004 8.589 8.625 8.453 8.453 103,750 -0.19(-2.15%)
Jan 13, 2004 8.774 8.806 8.372 8.639 244,886 -0.13(-1.49%)
Jan 12, 2004 8.589 8.973 8.544 8.770 853,673 +0.18(+2.11%)
Jan 09, 2004 7.527 8.679 8.019 8.589 2,058,860 +1.06(+14.11%)
Jan 08, 2004 6.925 7.640 6.925 7.527 562,331 +0.61(+8.82%)
Jan 07, 2004 6.668 6.916 6.600 6.916 630,687 +0.59(+9.36%)
Jan 06, 2004 6.238 6.324 6.193 6.324 471,854 +0.09(+1.38%)
Jan 05, 2004 6.238 6.329 6.238 6.238 319,215 +0.02(+0.36%)
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.