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

Synnex Corp (NY: SNX )

117.61 +1.19 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2009 11.68 11.74 11.39 11.70 557,529 +0.10(+0.86%)
May 28, 2009 11.71 11.75 11.36 11.60 404,396 +0.09(+0.79%)
May 27, 2009 11.48 11.75 11.29 11.51 598,246 +0.09(+0.83%)
May 26, 2009 10.67 11.45 10.66 11.41 394,329 +0.64(+5.91%)
May 22, 2009 11.04 11.09 10.74 10.78 557,146 -0.18(-1.61%)
May 21, 2009 10.98 11.06 10.82 10.95 268,841 -0.08(-0.74%)
May 20, 2009 11.18 11.49 10.98 11.03 495,228 -0.02(-0.21%)
May 19, 2009 10.56 11.17 10.56 11.06 379,492 +0.43(+4.04%)
May 18, 2009 10.68 10.76 10.53 10.63 573,642 +0.02(+0.17%)
May 15, 2009 10.53 10.71 10.46 10.61 465,947 +0.08(+0.73%)
May 14, 2009 10.09 10.70 9.922 10.53 453,338 +0.46(+4.53%)
May 13, 2009 10.44 10.60 10.04 10.08 626,398 -0.55(-5.15%)
May 12, 2009 10.71 10.81 10.49 10.62 1,055,633 -0.05(-0.51%)
May 11, 2009 10.55 10.91 10.36 10.68 558,084 -0.05(-0.42%)
May 08, 2009 10.31 10.75 10.22 10.72 546,419 +0.41(+3.99%)
May 07, 2009 10.79 10.79 10.17 10.31 404,507 -0.43(-4.04%)
May 06, 2009 10.61 10.79 10.23 10.75 1,049,481 +0.14(+1.28%)
May 05, 2009 10.18 10.61 10.18 10.61 834,239 +0.40(+3.94%)
May 04, 2009 10.03 10.21 10.02 10.21 999,539 +0.32(+3.20%)
May 01, 2009 9.683 9.945 9.547 9.891 591,702 +0.16(+1.63%)
Apr 30, 2009 9.321 9.959 9.271 9.733 1,262,968 +0.47(+5.13%)
Apr 29, 2009 8.923 9.434 8.923 9.258 1,936,465 +0.24(+2.66%)
Apr 28, 2009 8.833 9.064 8.783 9.018 746,160 +0.08(+0.86%)
Apr 27, 2009 8.648 9.073 8.648 8.941 956,136 +0.18(+2.01%)
Apr 24, 2009 8.657 8.851 8.566 8.765 398,890 +0.19(+2.27%)
Apr 23, 2009 8.828 8.828 8.417 8.571 513,646 -0.23(-2.62%)
Apr 22, 2009 8.318 8.815 8.318 8.801 731,931 +0.39(+4.68%)
Apr 21, 2009 7.893 8.431 7.893 8.408 520,391 +0.34(+4.26%)
Apr 20, 2009 8.761 8.761 8.055 8.065 585,395 -0.84(-9.40%)
Apr 17, 2009 8.842 9.041 8.652 8.901 427,900 +0.06(+0.72%)
Apr 16, 2009 8.621 8.887 8.593 8.838 434,654 +0.22(+2.52%)
Apr 15, 2009 8.792 8.887 8.453 8.621 482,877 -0.28(-3.10%)
Apr 14, 2009 8.996 9.041 8.815 8.896 654,366 -0.14(-1.60%)
Apr 13, 2009 8.914 9.041 8.747 9.041 999,729 +0.06(+0.70%)
Apr 09, 2009 8.752 8.987 8.706 8.978 826,300 +0.35(+4.09%)
Apr 08, 2009 8.187 8.702 8.187 8.625 782,787 +0.43(+5.30%)
Apr 07, 2009 8.480 8.643 8.146 8.191 606,510 -0.42(-4.83%)
Apr 06, 2009 8.824 8.824 8.363 8.607 529,729 -0.30(-3.35%)
Apr 03, 2009 8.851 8.910 8.688 8.905 705,292 +0.09(+0.97%)
Apr 02, 2009 8.792 9.041 8.724 8.819 938,109 +0.10(+1.14%)
Apr 01, 2009 8.774 8.941 8.535 8.720 967,462 -0.17(-1.93%)
Mar 31, 2009 9.186 9.199 8.869 8.892 1,745,456 -0.24(-2.58%)
Mar 30, 2009 8.910 9.217 8.719 9.127 1,576,661 +1.81(+24.78%)
Mar 26, 2009 7.201 7.386 7.093 7.314 923,500 +0.31(+4.45%)
Mar 25, 2009 7.002 7.097 6.695 7.002 1,533,498 +0.07(+1.04%)
Mar 24, 2009 7.052 7.160 6.871 6.930 631,236 -0.24(-3.40%)
Mar 23, 2009 6.975 7.174 6.880 7.174 842,316 -0.35(-4.68%)
Mar 20, 2009 7.635 7.757 7.522 7.527 403,788 -0.09(-1.16%)
Mar 19, 2009 7.730 7.748 7.527 7.615 414,161 -0.02(-0.27%)
Mar 18, 2009 7.445 7.703 7.427 7.635 357,700 +0.18(+2.43%)
Mar 17, 2009 7.377 7.459 7.215 7.454 440,134 +0.04(+0.55%)
Mar 16, 2009 7.432 7.685 7.382 7.414 424,151 +0.06(+0.86%)
Mar 13, 2009 7.160 7.362 6.948 7.350 0 +0.24(+3.44%)
Mar 12, 2009 6.776 7.166 6.613 7.106 589,271 +0.40(+5.93%)
Mar 11, 2009 6.622 6.848 6.546 6.708 427,516 +0.10(+1.57%)
Mar 10, 2009 6.143 6.627 6.053 6.604 450,584 +0.57(+9.44%)
Mar 09, 2009 6.229 6.464 5.981 6.035 352,050 -0.24(-3.75%)
Mar 06, 2009 6.496 6.618 6.134 6.270 0 -0.23(-3.55%)
Mar 05, 2009 6.613 6.645 6.433 6.500 757,384 -0.14(-2.11%)
Mar 04, 2009 6.555 6.934 6.555 6.641 847,530 +0.23(+3.60%)
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.