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 (%)
Nov 30, 2007 9.974 10.13 9.538 9.584 434,573 -0.19(-1.99%)
Nov 29, 2007 10.16 10.22 9.779 9.779 244,447 -0.39(-3.88%)
Nov 28, 2007 9.932 10.20 9.761 10.17 198,317 +0.45(+4.63%)
Nov 27, 2007 9.770 9.881 9.617 9.723 183,658 +0.06(+0.67%)
Nov 26, 2007 10.02 10.08 9.617 9.658 181,934 -0.37(-3.66%)
Nov 23, 2007 9.700 10.11 9.700 10.02 136,450 +0.41(+4.24%)
Nov 21, 2007 9.640 9.904 9.515 9.617 249,390 -0.19(-1.89%)
Nov 20, 2007 10.30 10.30 9.617 9.802 923,899 -0.51(-4.99%)
Nov 19, 2007 10.12 10.36 9.946 10.32 430,477 +0.13(+1.28%)
Nov 16, 2007 10.21 10.23 9.960 10.19 416,897 +0.00(+0.05%)
Nov 15, 2007 10.15 10.25 10.02 10.18 252,638 +0.02(+0.18%)
Nov 14, 2007 9.946 10.28 9.914 10.16 678,805 +0.34(+3.50%)
Nov 13, 2007 9.529 9.928 9.427 9.821 286,913 +0.47(+5.06%)
Nov 12, 2007 9.440 9.621 9.301 9.348 205,215 -0.11(-1.18%)
Nov 09, 2007 9.324 9.491 9.195 9.459 287,775 +0.02(+0.20%)
Nov 08, 2007 9.468 9.505 9.218 9.440 444,273 +0.07(+0.74%)
Nov 07, 2007 9.821 9.853 9.357 9.371 320,972 -0.56(-5.61%)
Nov 06, 2007 10.24 10.24 9.700 9.928 369,904 -0.22(-2.19%)
Nov 05, 2007 10.08 10.22 10.01 10.15 200,257 +0.01(+0.14%)
Nov 02, 2007 10.16 10.20 10.08 10.14 290,577 -0.03(-0.32%)
Nov 01, 2007 10.15 10.30 10.04 10.17 354,599 -0.21(-2.01%)
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%)
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.