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

Synnex Corp (NY: SNX )

117.84 -1.11 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Feb 27, 2009 6.681 6.803 6.595 6.699 0 -0.06(-0.87%)
Feb 26, 2009 6.695 6.873 6.695 6.758 308,733 -0.00(-0.07%)
Feb 25, 2009 6.921 6.921 6.496 6.763 440,868 -0.23(-3.30%)
Feb 24, 2009 6.966 7.007 6.749 6.993 529,715 +0.13(+1.84%)
Feb 23, 2009 7.463 7.463 6.817 6.867 401,841 -0.44(-6.06%)
Feb 20, 2009 7.079 7.508 7.079 7.310 456,276 +0.12(+1.63%)
Feb 19, 2009 7.436 7.481 7.169 7.192 711,088 -0.19(-2.57%)
Feb 18, 2009 7.246 7.508 7.111 7.382 655,209 +0.18(+2.51%)
Feb 17, 2009 7.337 7.355 7.169 7.201 582,407 -0.24(-3.28%)
Feb 13, 2009 7.296 7.513 7.233 7.445 426,405 +0.19(+2.62%)
Feb 12, 2009 7.459 7.459 7.061 7.255 681,824 -0.33(-4.35%)
Feb 11, 2009 7.662 7.694 7.323 7.585 645,832 -0.06(-0.83%)
Feb 10, 2009 7.902 8.055 7.531 7.649 438,685 -0.33(-4.08%)
Feb 09, 2009 8.060 8.128 7.766 7.974 868,400 -0.03(-0.40%)
Feb 06, 2009 7.744 8.069 7.531 8.006 911,119 +0.29(+3.75%)
Feb 05, 2009 7.649 7.906 7.576 7.716 583,604 +0.02(+0.29%)
Feb 04, 2009 7.355 7.816 7.341 7.694 825,077 +0.43(+5.98%)
Feb 03, 2009 7.414 7.513 7.178 7.260 708,066 -0.10(-1.41%)
Feb 02, 2009 6.867 7.508 6.699 7.364 925,732 +0.42(+6.12%)
Jan 30, 2009 6.971 7.151 6.889 6.939 0 +0.07(+0.99%)
Jan 29, 2009 7.359 7.359 6.681 6.871 889,086 -0.49(-6.69%)
Jan 28, 2009 7.061 7.373 6.998 7.364 951,123 +0.28(+4.02%)
Jan 27, 2009 6.704 7.106 6.695 7.079 1,526,711 +0.44(+6.68%)
Jan 26, 2009 6.446 6.776 6.424 6.636 773,591 +0.17(+2.66%)
Jan 23, 2009 5.994 6.589 5.994 6.464 684,733 +0.24(+3.77%)
Jan 22, 2009 6.134 6.306 6.103 6.229 663,595 -0.12(-1.92%)
Jan 21, 2009 6.080 6.392 6.030 6.351 396,870 +0.37(+6.12%)
Jan 20, 2009 6.044 6.193 5.962 5.985 757,670 -0.16(-2.65%)
Jan 16, 2009 6.509 6.550 6.080 6.148 683,755 -0.31(-4.83%)
Jan 15, 2009 6.211 6.528 6.112 6.460 1,044,514 +0.28(+4.54%)
Jan 14, 2009 6.256 6.274 6.098 6.179 719,585 -0.18(-2.77%)
Jan 13, 2009 6.496 6.591 6.302 6.356 756,263 -0.13(-1.95%)
Jan 12, 2009 6.238 6.532 6.170 6.482 1,097,073 +0.26(+4.22%)
Jan 09, 2009 6.509 7.007 6.216 6.220 2,469,338 +0.64(+11.42%)
Jan 08, 2009 5.750 5.750 5.406 5.583 432,039 -0.08(-1.44%)
Jan 07, 2009 5.990 5.990 5.524 5.664 840,781 -0.42(-6.84%)
Jan 06, 2009 5.307 6.292 5.266 6.080 1,007,945 +0.75(+14.08%)
Jan 05, 2009 5.375 5.375 5.149 5.330 495,367 -0.01(-0.25%)
Jan 02, 2009 5.162 5.388 5.126 5.343 0 +0.22(+4.32%)
Jan 01, 2009 5.090 5.239 5.013 5.122 0 +0.00(+0.00%)
Dec 31, 2008 5.090 5.239 5.013 5.122 514,945 +0.01(+0.27%)
Dec 30, 2008 4.887 5.122 4.866 5.108 635,302 +0.24(+4.92%)
Dec 29, 2008 4.869 4.914 4.756 4.869 431,126 +0.01(+0.28%)
Dec 26, 2008 4.647 4.896 4.588 4.855 223,804 +0.22(+4.68%)
Dec 24, 2008 4.688 4.728 4.633 4.638 82,936 -0.05(-1.06%)
Dec 23, 2008 4.701 4.778 4.557 4.688 375,331 +0.01(+0.19%)
Dec 22, 2008 4.548 4.679 4.523 4.679 552,543 +0.11(+2.48%)
Dec 19, 2008 4.475 4.611 4.385 4.566 561,882 +0.22(+5.10%)
Dec 18, 2008 4.398 4.516 4.281 4.344 275,573 -0.07(-1.64%)
Dec 17, 2008 4.227 4.511 4.227 4.416 338,799 +0.11(+2.52%)
Dec 16, 2008 4.087 4.317 4.055 4.308 372,313 +0.30(+7.56%)
Dec 15, 2008 4.240 4.326 3.933 4.005 341,934 -0.27(-6.34%)
Dec 12, 2008 4.050 4.276 4.019 4.276 417,025 +0.17(+4.07%)
Dec 11, 2008 4.624 4.683 4.068 4.109 1,002,112 -0.59(-12.60%)
Dec 10, 2008 4.665 4.918 4.606 4.701 447,345 +0.04(+0.87%)
Dec 09, 2008 4.643 4.841 4.539 4.661 351,844 -0.05(-0.96%)
Dec 08, 2008 4.624 4.805 4.493 4.706 343,026 +0.18(+4.00%)
Dec 05, 2008 4.344 4.561 4.181 4.525 444,366 +0.16(+3.73%)
Dec 04, 2008 4.615 4.715 4.294 4.362 406,263 -0.29(-6.31%)
Dec 03, 2008 4.493 4.697 4.322 4.656 469,480 +0.23(+5.21%)
Dec 02, 2008 4.394 4.462 4.204 4.426 846,889 +0.07(+1.56%)
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.