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

Synnex Corp (NY: SNX )

119.64 +2.03 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2007 9.488 9.488 9.186 9.186 505,479 -0.22(-2.35%)
Jul 30, 2007 9.267 9.457 9.118 9.407 503,267 +0.11(+1.22%)
Jul 27, 2007 9.308 9.362 9.118 9.294 1,299,203 +0.34(+3.84%)
Jul 26, 2007 9.448 9.457 8.847 8.951 1,092,808 -0.62(-6.47%)
Jul 25, 2007 9.601 9.696 9.452 9.570 467,208 +0.00(+0.00%)
Jul 24, 2007 9.484 9.601 9.416 9.570 399,737 -0.06(-0.61%)
Jul 23, 2007 9.538 9.714 9.484 9.629 340,894 +0.09(+0.95%)
Jul 20, 2007 9.687 9.687 9.416 9.538 422,965 -0.17(-1.77%)
Jul 19, 2007 9.692 9.760 9.597 9.710 426,947 +0.10(+1.08%)
Jul 18, 2007 9.534 9.651 9.502 9.606 299,305 +0.02(+0.24%)
Jul 17, 2007 9.543 9.629 9.479 9.583 216,128 +0.08(+0.81%)
Jul 16, 2007 9.547 9.606 9.470 9.507 245,771 -0.09(-0.90%)
Jul 13, 2007 9.565 9.629 9.488 9.592 175,203 +0.03(+0.28%)
Jul 12, 2007 9.516 9.574 9.497 9.565 278,068 +0.10(+1.10%)
Jul 11, 2007 9.394 9.543 9.394 9.461 365,891 +0.07(+0.77%)
Jul 10, 2007 9.448 9.543 9.330 9.389 477,827 -0.12(-1.24%)
Jul 09, 2007 9.457 9.511 9.439 9.507 486,675 +0.05(+0.53%)
Jul 06, 2007 9.267 9.520 9.195 9.457 569,189 +0.18(+1.95%)
Jul 05, 2007 9.380 9.380 9.222 9.276 372,085 -0.11(-1.20%)
Jul 03, 2007 9.403 9.403 9.321 9.389 132,066 -0.02(-0.19%)
Jul 02, 2007 9.407 9.502 9.308 9.407 346,645 +0.09(+0.97%)
Jun 29, 2007 9.502 9.556 9.168 9.317 673,603 -0.13(-1.39%)
Jun 28, 2007 9.366 9.511 9.366 9.448 383,810 +0.09(+0.97%)
Jun 27, 2007 9.642 9.742 9.308 9.357 877,786 -0.33(-3.41%)
Jun 26, 2007 9.457 9.746 8.792 9.687 2,553,499 -0.05(-0.46%)
Jun 25, 2007 9.583 9.873 9.561 9.733 940,390 +0.20(+2.09%)
Jun 22, 2007 9.705 9.705 9.534 9.534 635,112 -0.16(-1.68%)
Jun 21, 2007 9.561 9.714 9.398 9.696 380,492 +0.14(+1.47%)
Jun 20, 2007 9.719 9.719 9.552 9.556 302,623 -0.16(-1.67%)
Jun 19, 2007 9.656 9.751 9.570 9.719 436,017 +0.06(+0.66%)
Jun 18, 2007 9.430 9.710 9.357 9.656 337,797 +0.22(+2.30%)
Jun 15, 2007 9.470 9.574 9.403 9.439 317,666 +0.13(+1.36%)
Jun 14, 2007 9.353 9.412 9.276 9.312 229,843 -0.01(-0.10%)
Jun 13, 2007 9.082 9.353 9.054 9.321 278,732 +0.24(+2.64%)
Jun 12, 2007 9.177 9.177 8.982 9.082 216,128 -0.16(-1.76%)
Jun 11, 2007 9.168 9.335 9.113 9.244 231,613 +0.07(+0.74%)
Jun 08, 2007 9.091 9.190 9.041 9.177 135,826 +0.09(+0.94%)
Jun 07, 2007 9.222 9.303 8.973 9.091 311,251 -0.15(-1.66%)
Jun 06, 2007 9.158 9.258 9.113 9.244 223,627 +0.04(+0.44%)
Jun 05, 2007 9.181 9.317 9.064 9.204 281,829 +0.03(+0.30%)
Jun 04, 2007 9.262 9.262 9.045 9.177 284,262 -0.14(-1.46%)
Jun 01, 2007 9.353 9.421 9.303 9.312 205,952 +0.05(+0.59%)
May 31, 2007 9.168 9.258 9.145 9.258 260,371 +0.09(+0.99%)
May 30, 2007 9.131 9.240 9.073 9.168 278,511 +0.04(+0.40%)
May 29, 2007 9.145 9.186 9.027 9.131 203,297 -0.01(-0.15%)
May 25, 2007 9.122 9.199 8.932 9.145 341,779 +0.08(+0.90%)
May 24, 2007 9.177 9.362 9.045 9.064 487,339 -0.11(-1.23%)
May 23, 2007 9.177 9.253 9.118 9.177 188,033 +0.02(+0.20%)
May 22, 2007 9.231 9.231 9.054 9.158 198,209 -0.09(-1.03%)
May 21, 2007 9.154 9.276 9.068 9.253 259,929 +0.08(+0.89%)
May 18, 2007 9.023 9.177 8.937 9.172 282,382 +0.15(+1.70%)
May 17, 2007 9.095 9.095 8.973 9.018 182,724 -0.11(-1.24%)
May 16, 2007 9.005 9.131 8.932 9.131 209,491 +0.14(+1.51%)
May 15, 2007 8.951 9.109 8.928 8.996 251,301 +0.03(+0.30%)
May 14, 2007 9.023 9.023 8.896 8.969 516,540 -0.05(-0.50%)
May 11, 2007 9.091 9.163 8.955 9.014 197,324 -0.01(-0.15%)
May 10, 2007 9.186 9.190 9.005 9.027 416,771 -0.20(-2.16%)
May 09, 2007 9.244 9.321 9.154 9.226 344,876 -0.09(-0.92%)
May 08, 2007 9.299 9.398 9.244 9.312 466,102 -0.05(-0.48%)
May 07, 2007 9.317 9.375 9.294 9.357 182,724 +0.03(+0.34%)
May 04, 2007 9.371 9.375 9.276 9.326 359,476 +0.03(+0.34%)
May 03, 2007 9.290 9.375 9.140 9.294 422,301 +0.05(+0.49%)
May 02, 2007 8.892 9.249 8.860 9.249 514,327 +0.36(+4.02%)
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.