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

Synnex Corp (NY: SNX )

125.79 +0.96 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 30, 2007 9.941 10.09 9.506 9.552 436,030 -0.19(-1.99%)
Nov 29, 2007 10.13 10.19 9.746 9.746 245,267 -0.39(-3.88%)
Nov 28, 2007 9.899 10.16 9.728 10.14 198,982 +0.45(+4.63%)
Nov 27, 2007 9.737 9.848 9.585 9.691 184,274 +0.06(+0.67%)
Nov 26, 2007 9.987 10.04 9.585 9.626 182,544 -0.37(-3.66%)
Nov 23, 2007 9.668 10.08 9.668 9.991 136,908 +0.41(+4.25%)
Nov 21, 2007 9.608 9.871 9.483 9.585 250,226 -0.18(-1.89%)
Nov 20, 2007 10.27 10.27 9.585 9.770 926,997 -0.51(-4.99%)
Nov 19, 2007 10.08 10.33 9.913 10.28 431,921 +0.13(+1.27%)
Nov 16, 2007 10.17 10.19 9.927 10.15 418,295 +0.00(+0.05%)
Nov 15, 2007 10.12 10.22 9.991 10.15 253,486 +0.02(+0.18%)
Nov 14, 2007 9.913 10.25 9.880 10.13 681,081 +0.34(+3.50%)
Nov 13, 2007 9.497 9.894 9.395 9.788 287,875 +0.47(+5.06%)
Nov 12, 2007 9.409 9.589 9.270 9.316 205,903 -0.11(-1.18%)
Nov 09, 2007 9.293 9.460 9.164 9.427 288,740 +0.02(+0.20%)
Nov 08, 2007 9.437 9.474 9.187 9.409 445,763 +0.07(+0.74%)
Nov 07, 2007 9.788 9.820 9.326 9.340 322,048 -0.55(-5.61%)
Nov 06, 2007 10.20 10.21 9.668 9.894 371,145 -0.22(-2.19%)
Nov 05, 2007 10.04 10.19 9.978 10.12 200,928 +0.01(+0.14%)
Nov 02, 2007 10.13 10.16 10.05 10.10 291,552 -0.03(-0.32%)
Nov 01, 2007 10.11 10.27 10.01 10.13 355,788 -0.21(-2.01%)
Oct 31, 2007 10.23 10.43 10.17 10.34 255,000 +0.14(+1.36%)
Oct 30, 2007 10.27 10.41 10.15 10.20 235,966 -0.16(-1.52%)
Oct 29, 2007 10.33 10.57 10.26 10.36 176,056 +0.04(+0.40%)
Oct 26, 2007 10.26 10.36 10.09 10.32 229,478 +0.16(+1.59%)
Oct 25, 2007 10.11 10.33 9.996 10.16 354,923 -0.01(-0.09%)
Oct 24, 2007 10.50 10.55 10.01 10.17 502,862 -0.47(-4.39%)
Oct 23, 2007 10.58 10.63 10.39 10.63 594,783 +0.17(+1.64%)
Oct 22, 2007 9.978 10.55 9.978 10.46 492,048 +0.39(+3.85%)
Oct 19, 2007 10.13 10.24 9.968 10.07 406,399 -0.07(-0.73%)
Oct 18, 2007 10.17 10.21 10.06 10.15 222,557 -0.06(-0.59%)
Oct 17, 2007 10.18 10.28 10.15 10.21 501,997 +0.15(+1.47%)
Oct 16, 2007 10.05 10.12 9.904 10.06 742,290 +0.01(+0.09%)
Oct 15, 2007 10.26 10.26 9.987 10.05 380,012 -0.19(-1.89%)
Oct 12, 2007 10.00 10.25 9.987 10.25 710,712 +0.33(+3.36%)
Oct 11, 2007 9.686 10.00 9.659 9.913 783,384 +0.34(+3.57%)
Oct 10, 2007 9.478 9.617 9.367 9.571 282,035 +0.12(+1.32%)
Oct 09, 2007 9.626 9.668 9.423 9.446 287,442 -0.13(-1.35%)
Oct 08, 2007 9.811 9.811 9.571 9.575 198,549 -0.24(-2.40%)
Oct 05, 2007 9.589 9.867 9.548 9.811 285,928 +0.37(+3.92%)
Oct 04, 2007 9.483 9.663 9.395 9.441 303,231 +0.02(+0.25%)
Oct 03, 2007 9.414 9.543 9.307 9.418 306,908 -0.01(-0.15%)
Oct 02, 2007 9.446 9.617 9.367 9.432 365,089 +0.04(+0.44%)
Oct 01, 2007 9.497 9.654 9.386 9.390 530,763 -0.12(-1.22%)
Sep 28, 2007 9.649 9.834 9.483 9.506 299,771 -0.12(-1.20%)
Sep 27, 2007 9.880 9.880 9.612 9.622 756,132 -0.19(-1.98%)
Sep 26, 2007 9.797 9.876 9.594 9.816 743,371 +0.12(+1.29%)
Sep 25, 2007 8.956 9.876 8.951 9.691 1,267,430 -0.09(-0.90%)
Sep 24, 2007 9.714 9.996 9.603 9.779 806,094 +0.12(+1.24%)
Sep 21, 2007 9.848 9.848 9.580 9.659 597,811 -0.10(-1.00%)
Sep 20, 2007 9.941 9.978 9.709 9.756 289,389 -0.17(-1.68%)
Sep 19, 2007 9.793 9.945 9.728 9.922 767,162 +0.19(+1.95%)
Sep 18, 2007 9.326 9.756 9.270 9.733 656,425 +0.45(+4.88%)
Sep 17, 2007 9.409 9.432 9.219 9.279 453,982 -0.17(-1.81%)
Sep 14, 2007 9.390 9.474 9.303 9.450 480,585 +0.05(+0.49%)
Sep 13, 2007 9.164 9.501 8.993 9.404 847,188 +0.31(+3.46%)
Sep 12, 2007 9.196 9.266 9.011 9.090 297,608 -0.11(-1.16%)
Sep 11, 2007 9.261 9.346 9.168 9.196 603,867 -0.01(-0.15%)
Sep 10, 2007 9.247 9.344 8.970 9.210 394,720 -0.01(-0.15%)
Sep 07, 2007 9.340 9.437 9.178 9.224 647,989 -0.24(-2.49%)
Sep 06, 2007 9.478 9.580 9.386 9.460 738,829 +0.01(+0.15%)
Sep 05, 2007 9.566 9.635 9.395 9.446 346,056 -0.14(-1.49%)
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.