Skip to main content

Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.551 8.578 8.347 8.451 316,781 -0.15(-1.74%)
Jan 30, 2006 8.551 8.614 8.533 8.601 301,350 +0.03(+0.32%)
Jan 27, 2006 8.546 8.619 8.519 8.574 371,452 +0.02(+0.21%)
Jan 26, 2006 8.505 8.596 8.437 8.555 318,104 +0.06(+0.69%)
Jan 25, 2006 8.383 8.496 8.338 8.496 154,973 +0.13(+1.52%)
Jan 24, 2006 8.324 8.392 8.306 8.369 140,644 +0.04(+0.44%)
Jan 23, 2006 8.279 8.338 8.279 8.333 128,961 +0.07(+0.88%)
Jan 20, 2006 8.256 8.297 8.174 8.261 153,651 +0.05(+0.61%)
Jan 19, 2006 8.274 8.347 8.097 8.211 180,104 -0.07(-0.88%)
Jan 18, 2006 8.206 8.297 8.174 8.283 270,487 +0.09(+1.05%)
Jan 17, 2006 8.165 8.233 8.097 8.197 226,618 -0.06(-0.71%)
Jan 13, 2006 8.097 8.283 7.979 8.256 323,615 +0.15(+1.90%)
Jan 12, 2006 8.292 8.505 8.029 8.102 549,572 -0.32(-3.77%)
Jan 11, 2006 7.889 8.456 7.803 8.419 921,906 +0.93(+12.42%)
Jan 10, 2006 7.335 7.498 7.303 7.489 359,768 +0.12(+1.66%)
Jan 09, 2006 7.281 7.453 7.281 7.367 100,743 +0.10(+1.44%)
Jan 06, 2006 7.213 7.353 7.172 7.263 280,187 +0.05(+0.76%)
Jan 05, 2006 7.167 7.208 7.036 7.208 120,584 +0.02(+0.32%)
Jan 04, 2006 6.963 7.213 6.963 7.185 170,405 +0.21(+2.99%)
Jan 03, 2006 6.900 7.031 6.646 6.977 182,750 +0.12(+1.79%)
Dec 30, 2005 7.018 7.122 6.850 6.854 98,319 -0.18(-2.52%)
Dec 29, 2005 6.922 7.090 6.922 7.031 91,264 +0.11(+1.64%)
Dec 28, 2005 6.904 6.977 6.886 6.918 120,143 +0.03(+0.39%)
Dec 27, 2005 7.145 7.213 6.795 6.891 121,245 -0.31(-4.35%)
Dec 23, 2005 7.072 7.258 7.072 7.204 46,514 +0.14(+1.93%)
Dec 22, 2005 7.199 7.235 7.063 7.067 52,025 -0.14(-1.89%)
Dec 21, 2005 7.167 7.240 7.126 7.204 80,683 +0.05(+0.70%)
Dec 20, 2005 7.217 7.217 7.086 7.154 81,344 -0.06(-0.82%)
Dec 19, 2005 7.303 7.362 7.145 7.213 96,555 -0.13(-1.79%)
Dec 16, 2005 7.344 7.344 7.249 7.344 171,286 +0.00(+0.00%)
Dec 15, 2005 7.303 7.344 7.194 7.344 77,597 +0.04(+0.56%)
Dec 14, 2005 7.326 7.385 7.263 7.303 60,181 -0.03(-0.43%)
Dec 13, 2005 7.417 7.421 7.308 7.335 43,427 -0.09(-1.16%)
Dec 12, 2005 7.362 7.439 7.362 7.421 60,622 +0.04(+0.55%)
Dec 09, 2005 7.362 7.390 7.349 7.380 62,165 +0.03(+0.37%)
Dec 08, 2005 7.326 7.385 7.294 7.353 64,149 +0.03(+0.43%)
Dec 07, 2005 7.371 7.385 7.249 7.322 70,101 -0.07(-0.92%)
Dec 06, 2005 7.403 7.439 7.340 7.390 112,207 +0.01(+0.18%)
Dec 05, 2005 7.371 7.430 7.267 7.376 106,696 +0.00(+0.06%)
Dec 02, 2005 7.213 7.430 7.172 7.371 137,117 +0.17(+2.39%)
Dec 01, 2005 7.163 7.199 7.081 7.199 289,005 +0.10(+1.41%)
Nov 30, 2005 7.117 7.163 7.086 7.099 193,110 -0.02(-0.32%)
Nov 29, 2005 7.167 7.172 7.086 7.122 119,702 -0.01(-0.19%)
Nov 28, 2005 7.281 7.303 7.031 7.136 197,299 -0.13(-1.81%)
Nov 25, 2005 7.276 7.322 7.263 7.267 57,756 -0.03(-0.44%)
Nov 23, 2005 7.394 7.403 7.145 7.299 278,203 -0.08(-1.05%)
Nov 22, 2005 7.308 7.390 7.281 7.376 298,043 +0.10(+1.37%)
Nov 21, 2005 7.167 7.276 7.036 7.276 358,445 +0.15(+2.17%)
Nov 18, 2005 7.031 7.253 6.950 7.122 524,221 +0.07(+0.96%)
Nov 17, 2005 6.950 7.095 6.872 7.054 2,752,272 +0.10(+1.50%)
Nov 16, 2005 7.099 7.104 6.841 6.950 375,199 -0.17(-2.42%)
Nov 15, 2005 7.380 7.380 7.077 7.122 527,748 -0.27(-3.68%)
Nov 14, 2005 7.430 7.430 7.371 7.394 88,839 -0.04(-0.55%)
Nov 11, 2005 7.508 7.539 7.394 7.435 105,373 -0.10(-1.27%)
Nov 10, 2005 7.553 7.576 7.385 7.530 69,881 -0.03(-0.42%)
Nov 09, 2005 7.798 7.798 7.331 7.562 385,340 -0.24(-3.03%)
Nov 08, 2005 8.029 8.029 7.689 7.798 290,548 -0.24(-2.94%)
Nov 07, 2005 8.111 8.111 7.984 8.034 68,779 -0.09(-1.06%)
Nov 04, 2005 8.097 8.165 8.097 8.120 19,840 +0.04(+0.45%)
Nov 03, 2005 8.233 8.279 8.075 8.084 121,245 -0.12(-1.44%)
Nov 02, 2005 8.097 8.256 8.088 8.202 69,440 +0.15(+1.86%)
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.