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 (%)
Nov 28, 2008 4.792 4.805 4.615 4.728 238,734 -0.06(-1.23%)
Nov 26, 2008 4.385 4.787 3.910 4.787 454,365 +0.25(+5.58%)
Nov 25, 2008 4.462 4.557 4.258 4.534 841,338 +0.10(+2.24%)
Nov 24, 2008 4.349 4.566 4.263 4.435 927,677 +0.07(+1.55%)
Nov 21, 2008 4.313 4.367 3.901 4.367 848,037 +0.23(+5.46%)
Nov 20, 2008 4.656 4.737 4.114 4.141 893,132 -0.64(-13.42%)
Nov 19, 2008 5.203 5.235 4.774 4.783 607,672 -0.43(-8.32%)
Nov 18, 2008 5.492 5.542 4.952 5.217 691,756 -0.24(-4.31%)
Nov 17, 2008 5.506 5.565 5.352 5.452 524,125 -0.12(-2.11%)
Nov 14, 2008 5.813 5.917 5.556 5.569 535,370 -0.40(-6.67%)
Nov 13, 2008 5.777 5.981 5.429 5.967 950,851 +0.17(+2.88%)
Nov 12, 2008 6.107 6.130 5.777 5.800 402,390 -0.43(-6.89%)
Nov 11, 2008 6.324 6.405 6.161 6.229 400,613 -0.17(-2.61%)
Nov 10, 2008 6.781 6.880 6.292 6.396 362,476 -0.22(-3.28%)
Nov 07, 2008 6.677 6.808 6.519 6.613 482,253 -0.01(-0.14%)
Nov 06, 2008 6.826 6.844 6.541 6.622 585,435 -0.20(-2.92%)
Nov 05, 2008 6.948 7.011 6.781 6.821 554,222 -0.21(-2.96%)
Nov 04, 2008 7.197 7.197 6.871 7.029 462,932 +0.03(+0.39%)
Nov 03, 2008 6.916 7.020 6.708 7.002 442,220 +0.03(+0.39%)
Oct 31, 2008 6.654 7.016 6.555 6.975 614,227 +0.24(+3.63%)
Oct 30, 2008 6.632 6.781 6.559 6.731 657,434 +0.11(+1.71%)
Oct 29, 2008 6.668 6.790 6.473 6.618 857,326 -0.04(-0.61%)
Oct 28, 2008 6.604 6.704 6.396 6.659 716,586 +0.10(+1.59%)
Oct 27, 2008 6.659 6.726 6.387 6.555 685,819 -0.28(-4.04%)
Oct 24, 2008 6.659 6.962 6.595 6.830 599,016 -0.16(-2.33%)
Oct 23, 2008 7.192 7.287 6.745 6.993 602,697 -0.18(-2.46%)
Oct 22, 2008 7.441 7.576 6.898 7.169 888,785 -0.40(-5.31%)
Oct 21, 2008 7.798 7.852 7.549 7.572 387,865 -0.40(-5.05%)
Oct 20, 2008 7.576 7.997 7.477 7.974 667,057 +0.48(+6.39%)
Oct 17, 2008 7.942 7.979 7.386 7.495 629,196 -0.60(-7.37%)
Oct 16, 2008 7.644 8.141 7.210 8.092 815,124 +0.51(+6.74%)
Oct 15, 2008 7.970 7.970 7.581 7.581 805,158 -0.58(-7.14%)
Oct 14, 2008 8.001 8.304 7.861 8.164 1,117,095 +0.25(+3.14%)
Oct 13, 2008 7.771 8.168 7.540 7.915 676,517 +0.24(+3.06%)
Oct 10, 2008 7.075 7.897 6.948 7.680 995,499 +0.31(+4.17%)
Oct 09, 2008 7.965 8.132 7.282 7.373 691,177 -0.60(-7.49%)
Oct 08, 2008 7.798 8.381 7.775 7.970 580,276 -0.09(-1.12%)
Oct 07, 2008 8.480 8.553 8.024 8.060 461,335 -0.36(-4.29%)
Oct 06, 2008 8.711 8.711 8.096 8.422 546,528 -0.35(-4.02%)
Oct 03, 2008 9.389 9.457 8.770 8.774 697,187 -0.61(-6.50%)
Oct 02, 2008 9.629 9.629 9.204 9.384 625,730 -0.28(-2.85%)
Oct 01, 2008 9.981 9.995 9.520 9.660 505,543 -0.44(-4.34%)
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%)
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.