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

Synnex Corp (NY: SNX )

118.03 -0.80 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2006 8.160 8.322 8.067 8.322 105,625 +0.14(+1.76%)
May 30, 2006 8.387 8.397 8.123 8.179 104,547 -0.23(-2.76%)
May 26, 2006 8.443 8.536 8.411 8.411 145,720 -0.05(-0.60%)
May 25, 2006 8.466 8.610 8.438 8.462 94,631 -0.00(-0.05%)
May 24, 2006 8.350 8.582 8.220 8.466 178,054 +0.09(+1.11%)
May 23, 2006 8.578 8.652 8.336 8.373 136,666 -0.14(-1.69%)
May 22, 2006 8.146 8.568 7.974 8.517 406,765 +0.40(+4.91%)
May 19, 2006 7.840 8.179 7.817 8.118 198,317 +0.28(+3.55%)
May 18, 2006 7.956 8.007 7.724 7.840 159,516 -0.05(-0.59%)
May 17, 2006 7.933 7.933 7.747 7.886 185,599 -0.11(-1.33%)
May 16, 2006 7.817 8.026 7.756 7.993 217,933 +0.11(+1.41%)
May 15, 2006 8.072 8.072 7.738 7.882 138,606 -0.24(-2.91%)
May 12, 2006 8.257 8.336 8.118 8.118 172,880 -0.17(-2.02%)
May 11, 2006 8.559 8.582 8.257 8.285 292,733 -0.29(-3.35%)
May 10, 2006 8.675 8.735 8.559 8.573 175,467 -0.13(-1.49%)
May 09, 2006 8.810 8.810 8.647 8.703 93,122 -0.11(-1.21%)
May 08, 2006 8.819 8.819 8.726 8.810 92,907 -0.02(-0.21%)
May 05, 2006 8.856 8.861 8.791 8.828 68,979 -0.01(-0.11%)
May 04, 2006 8.754 8.888 8.754 8.837 155,420 +0.06(+0.69%)
May 03, 2006 8.796 8.870 8.671 8.777 241,429 -0.02(-0.21%)
May 02, 2006 8.791 8.814 8.698 8.796 183,443 +0.03(+0.37%)
May 01, 2006 8.791 8.810 8.633 8.763 187,323 -0.03(-0.32%)
Apr 28, 2006 8.689 8.819 8.619 8.791 233,884 +0.05(+0.53%)
Apr 27, 2006 8.675 8.805 8.582 8.745 118,559 +0.00(+0.00%)
Apr 26, 2006 8.624 8.791 8.624 8.745 64,237 +0.07(+0.86%)
Apr 25, 2006 8.540 8.721 8.513 8.670 139,684 +0.13(+1.58%)
Apr 24, 2006 8.684 8.689 8.424 8.536 129,984 -0.16(-1.87%)
Apr 21, 2006 8.810 8.810 8.629 8.698 162,102 -0.07(-0.79%)
Apr 20, 2006 8.768 8.810 8.689 8.768 78,464 -0.03(-0.37%)
Apr 19, 2006 8.689 8.837 8.656 8.800 155,851 +0.10(+1.17%)
Apr 18, 2006 8.629 8.703 8.564 8.698 161,671 +0.12(+1.35%)
Apr 17, 2006 8.545 8.605 8.508 8.582 107,349 +0.00(+0.00%)
Apr 13, 2006 8.489 8.596 8.466 8.582 68,548 +0.09(+1.09%)
Apr 12, 2006 8.489 8.517 8.420 8.489 62,728 +0.04(+0.44%)
Apr 11, 2006 8.420 8.494 8.276 8.452 241,860 -0.02(-0.27%)
Apr 10, 2006 8.452 8.489 8.369 8.476 101,314 +0.02(+0.22%)
Apr 07, 2006 8.466 8.531 8.355 8.457 227,849 -0.00(-0.05%)
Apr 06, 2006 8.429 8.582 8.373 8.462 268,159 +0.04(+0.44%)
Apr 05, 2006 8.462 8.494 8.373 8.424 63,375 -0.03(-0.33%)
Apr 04, 2006 8.582 8.619 8.350 8.452 230,220 -0.09(-1.03%)
Apr 03, 2006 8.559 8.601 8.485 8.540 251,129 -0.07(-0.81%)
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%)
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.