Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.810	8.814	8.605	8.610	167,060	-0.20(-2.26%)
Mar 30, 2006	8.861	8.861	8.768	8.810	145,504	-0.07(-0.84%)
Mar 29, 2006	8.888	9.000	8.814	8.884	198,317	-0.02(-0.26%)
Mar 28, 2006	9.046	9.046	8.870	8.907	177,838	-0.26(-2.83%)
Mar 27, 2006	9.116	9.273	9.116	9.167	159,516	+0.00(+0.05%)
Mar 24, 2006	8.907	9.255	8.814	9.162	678,805	+0.59(+6.87%)
Mar 23, 2006	8.615	8.619	8.554	8.573	133,864	-0.12(-1.39%)
Mar 22, 2006	8.629	8.740	8.564	8.694	79,973	+0.05(+0.54%)
Mar 21, 2006	8.605	8.721	8.536	8.647	59,926	-0.00(-0.05%)
Mar 20, 2006	8.721	8.745	8.568	8.652	83,207	-0.08(-0.90%)
Mar 17, 2006	8.554	8.763	8.513	8.731	177,838	+0.19(+2.28%)
Mar 16, 2006	8.462	8.536	8.420	8.536	138,175	+0.07(+0.88%)
Mar 15, 2006	8.401	8.517	8.392	8.462	168,354	+0.06(+0.77%)
Mar 14, 2006	8.406	8.457	8.392	8.397	76,955	+0.00(+0.06%)
Mar 13, 2006	8.346	8.480	8.309	8.392	79,111	+0.05(+0.61%)
Mar 10, 2006	8.341	8.355	8.234	8.341	155,635	-0.07(-0.83%)
Mar 09, 2006	8.573	8.587	8.169	8.411	862,679	-0.16(-1.89%)
Mar 08, 2006	8.652	8.666	8.540	8.573	220,304	-0.11(-1.23%)
Mar 07, 2006	8.684	8.707	8.485	8.680	147,228	+0.00(+0.05%)
Mar 06, 2006	8.754	8.754	8.652	8.675	86,009	-0.07(-0.80%)
Mar 03, 2006	8.721	8.782	8.582	8.745	195,299	+0.02(+0.21%)
Mar 02, 2006	8.582	8.745	8.499	8.726	106,056	+0.10(+1.18%)
Mar 01, 2006	8.522	8.629	8.448	8.624	61,866	+0.06(+0.65%)
Feb 28, 2006	8.601	8.605	8.545	8.568	62,944	-0.03(-0.38%)
Feb 27, 2006	8.601	8.629	8.559	8.601	88,380	-0.00(-0.05%)
Feb 24, 2006	8.629	8.633	8.517	8.605	79,326	-0.04(-0.43%)
Feb 23, 2006	8.601	8.698	8.559	8.643	54,321	+0.02(+0.22%)
Feb 22, 2006	8.401	8.633	8.378	8.624	138,822	+0.21(+2.48%)
Feb 21, 2006	8.559	8.596	8.271	8.415	159,731	-0.12(-1.36%)
Feb 17, 2006	8.503	8.554	8.420	8.531	107,781	+0.03(+0.38%)
Feb 16, 2006	8.675	8.680	8.424	8.499	185,814	-0.20(-2.29%)
Feb 15, 2006	8.675	8.745	8.466	8.698	55,399	+0.01(+0.16%)
Feb 14, 2006	8.745	8.805	8.675	8.684	59,064	-0.14(-1.58%)
Feb 13, 2006	8.754	8.837	8.684	8.823	184,736	+0.08(+0.90%)
Feb 10, 2006	8.768	8.777	8.550	8.745	83,638	-0.03(-0.32%)
Feb 09, 2006	8.842	8.870	8.703	8.772	159,084	-0.06(-0.68%)
Feb 08, 2006	8.837	8.884	8.791	8.833	118,343	-0.00(-0.05%)
Feb 07, 2006	8.856	8.916	8.819	8.837	175,467	-0.02(-0.21%)
Feb 06, 2006	8.810	8.958	8.745	8.856	365,593	+0.05(+0.58%)
Feb 03, 2006	8.712	8.972	8.670	8.805	485,877	+0.09(+1.06%)
Feb 02, 2006	8.814	8.828	8.703	8.712	224,184	-0.10(-1.11%)
Feb 01, 2006	8.652	8.870	8.594	8.810	550,330	+0.17(+1.93%)
Jan 31, 2006	8.745	8.772	8.536	8.643	309,762	-0.15(-1.74%)
Jan 30, 2006	8.745	8.810	8.726	8.796	294,673	+0.03(+0.32%)
Jan 27, 2006	8.740	8.814	8.712	8.768	363,222	+0.02(+0.21%)
Jan 26, 2006	8.698	8.791	8.629	8.749	311,056	+0.06(+0.69%)
Jan 25, 2006	8.573	8.689	8.527	8.689	151,540	+0.13(+1.52%)
Jan 24, 2006	8.513	8.582	8.494	8.559	137,528	+0.04(+0.44%)
Jan 23, 2006	8.466	8.527	8.466	8.522	126,103	+0.07(+0.88%)
Jan 20, 2006	8.443	8.485	8.360	8.448	150,246	+0.05(+0.61%)
Jan 19, 2006	8.462	8.536	8.281	8.397	176,114	-0.07(-0.88%)
Jan 18, 2006	8.392	8.485	8.360	8.471	264,494	+0.09(+1.05%)
Jan 17, 2006	8.350	8.420	8.281	8.383	221,597	-0.06(-0.71%)
Jan 13, 2006	8.281	8.471	8.160	8.443	316,445	+0.16(+1.90%)
Jan 12, 2006	8.480	8.698	8.211	8.285	537,396	-0.32(-3.77%)
Jan 11, 2006	8.067	8.647	7.980	8.610	901,481	+0.95(+12.42%)
Jan 10, 2006	7.501	7.668	7.469	7.659	351,797	+0.13(+1.66%)
Jan 09, 2006	7.446	7.622	7.446	7.534	98,511	+0.11(+1.44%)
Jan 06, 2006	7.376	7.520	7.334	7.427	273,979	+0.06(+0.76%)
Jan 05, 2006	7.330	7.371	7.195	7.371	117,912	+0.02(+0.32%)
Jan 04, 2006	7.121	7.376	7.121	7.348	166,629	+0.21(+2.99%)

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.

Synnex Corp (NY: SNX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Synnex Corp (NY: SNX )

Historical Prices

Sections

Services