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

Synnex Corp (NY: SNX )

119.67 +0.96 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2007 10.27 10.47 10.21 10.38 254,147 +0.14(+1.36%)
Oct 30, 2007 10.31 10.45 10.18 10.24 235,178 -0.16(-1.52%)
Oct 29, 2007 10.36 10.61 10.30 10.40 175,467 +0.04(+0.40%)
Oct 26, 2007 10.29 10.39 10.13 10.35 228,711 +0.16(+1.59%)
Oct 25, 2007 10.15 10.36 10.03 10.19 353,737 -0.01(-0.09%)
Oct 24, 2007 10.54 10.58 10.04 10.20 501,182 -0.47(-4.39%)
Oct 23, 2007 10.62 10.67 10.43 10.67 592,796 +0.17(+1.64%)
Oct 22, 2007 10.01 10.58 10.01 10.50 490,403 +0.39(+3.85%)
Oct 19, 2007 10.16 10.28 10.00 10.11 405,041 -0.07(-0.73%)
Oct 18, 2007 10.21 10.25 10.09 10.18 221,813 -0.06(-0.59%)
Oct 17, 2007 10.21 10.31 10.18 10.24 500,319 +0.15(+1.47%)
Oct 16, 2007 10.08 10.15 9.937 10.09 739,809 +0.01(+0.09%)
Oct 15, 2007 10.30 10.30 10.02 10.09 378,742 -0.19(-1.89%)
Oct 12, 2007 10.03 10.28 10.02 10.28 708,337 +0.33(+3.36%)
Oct 11, 2007 9.719 10.03 9.691 9.946 780,766 +0.34(+3.57%)
Oct 10, 2007 9.510 9.649 9.399 9.603 281,093 +0.13(+1.32%)
Oct 09, 2007 9.658 9.700 9.454 9.478 286,482 -0.13(-1.35%)
Oct 08, 2007 9.844 9.844 9.603 9.607 197,886 -0.24(-2.40%)
Oct 05, 2007 9.621 9.900 9.580 9.844 284,973 +0.37(+3.92%)
Oct 04, 2007 9.515 9.696 9.427 9.473 302,218 +0.02(+0.25%)
Oct 03, 2007 9.445 9.575 9.338 9.450 305,882 -0.01(-0.15%)
Oct 02, 2007 9.478 9.649 9.399 9.464 363,868 +0.04(+0.44%)
Oct 01, 2007 9.529 9.686 9.417 9.422 528,989 -0.12(-1.22%)
Sep 28, 2007 9.682 9.867 9.515 9.538 298,769 -0.12(-1.20%)
Sep 27, 2007 9.914 9.914 9.645 9.654 753,605 -0.19(-1.98%)
Sep 26, 2007 9.830 9.909 9.626 9.849 740,887 +0.13(+1.29%)
Sep 25, 2007 8.986 9.909 8.981 9.723 1,263,194 -0.09(-0.90%)
Sep 24, 2007 9.747 10.03 9.635 9.812 803,400 +0.12(+1.24%)
Sep 21, 2007 9.881 9.881 9.612 9.691 595,813 -0.10(-1.00%)
Sep 20, 2007 9.974 10.01 9.742 9.788 288,422 -0.17(-1.68%)
Sep 19, 2007 9.825 9.979 9.761 9.955 764,599 +0.19(+1.95%)
Sep 18, 2007 9.357 9.788 9.301 9.765 654,231 +0.45(+4.88%)
Sep 17, 2007 9.440 9.464 9.250 9.311 452,465 -0.17(-1.81%)
Sep 14, 2007 9.422 9.505 9.334 9.482 478,979 +0.05(+0.49%)
Sep 13, 2007 9.195 9.533 9.023 9.436 844,357 +0.32(+3.46%)
Sep 12, 2007 9.227 9.297 9.041 9.120 296,613 -0.11(-1.16%)
Sep 11, 2007 9.292 9.378 9.199 9.227 601,849 -0.01(-0.15%)
Sep 10, 2007 9.278 9.375 9.000 9.241 393,401 -0.01(-0.15%)
Sep 07, 2007 9.371 9.468 9.208 9.255 645,824 -0.24(-2.49%)
Sep 06, 2007 9.510 9.612 9.417 9.491 736,360 +0.01(+0.15%)
Sep 05, 2007 9.598 9.668 9.427 9.478 344,899 -0.14(-1.49%)
Sep 04, 2007 9.208 9.770 9.208 9.621 308,038 +0.38(+4.12%)
Aug 31, 2007 9.181 9.278 9.102 9.241 199,395 +0.22(+2.47%)
Aug 30, 2007 9.139 9.273 8.977 9.018 454,405 -0.24(-2.61%)
Aug 29, 2007 9.246 9.278 9.106 9.260 214,699 +0.10(+1.11%)
Aug 28, 2007 9.371 9.371 9.111 9.157 325,283 -0.26(-2.76%)
Aug 27, 2007 9.417 9.501 9.301 9.417 249,836 -0.09(-0.98%)
Aug 24, 2007 9.366 9.510 9.199 9.510 293,595 +0.14(+1.54%)
Aug 23, 2007 9.686 9.756 9.343 9.366 382,407 -0.29(-3.03%)
Aug 22, 2007 9.890 9.946 9.612 9.658 299,847 -0.09(-0.90%)
Aug 21, 2007 9.802 9.849 9.603 9.747 210,173 -0.06(-0.57%)
Aug 20, 2007 9.682 9.872 9.561 9.802 383,485 +0.19(+2.03%)
Aug 17, 2007 10.03 10.25 9.607 9.607 794,993 -0.02(-0.19%)
Aug 16, 2007 9.171 9.635 8.772 9.626 527,480 +0.46(+5.06%)
Aug 15, 2007 9.658 9.895 9.144 9.162 283,033 -0.50(-5.14%)
Aug 14, 2007 9.700 10.17 9.589 9.658 474,883 -0.07(-0.76%)
Aug 13, 2007 10.13 10.21 9.682 9.733 553,994 -0.15(-1.50%)
Aug 10, 2007 9.737 10.21 9.375 9.881 1,056,599 +0.12(+1.24%)
Aug 09, 2007 9.297 10.03 9.250 9.761 1,385,418 +0.29(+3.09%)
Aug 08, 2007 9.195 9.491 9.120 9.468 1,030,171 +0.22(+2.36%)
Aug 07, 2007 9.065 9.385 9.032 9.250 642,806 +0.20(+2.26%)
Aug 06, 2007 9.041 9.139 8.796 9.046 788,310 -0.00(-0.05%)
Aug 03, 2007 9.162 9.594 9.037 9.051 679,236 -0.54(-5.66%)
Aug 02, 2007 9.640 9.918 9.468 9.594 3,474,215 -0.00(-0.05%)
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.