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

Synnex Corp (NY: SNX )

115.94 +1.07 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 30, 2004 8.024 8.069 7.979 8.060 40,925 +0.04(+0.45%)
Jan 29, 2004 8.001 8.069 7.694 8.024 81,628 -0.09(-1.11%)
Jan 28, 2004 8.046 8.137 8.046 8.114 14,821 +0.02(+0.28%)
Jan 27, 2004 8.358 8.358 8.092 8.092 311,915 -0.26(-3.14%)
Jan 26, 2004 8.539 8.539 8.191 8.354 48,225 -0.19(-2.17%)
Jan 23, 2004 8.503 8.557 8.503 8.539 32,297 +0.04(+0.48%)
Jan 22, 2004 8.544 8.553 8.476 8.498 276,520 -0.05(-0.53%)
Jan 21, 2004 8.544 8.580 8.453 8.544 159,275 +0.03(+0.32%)
Jan 20, 2004 8.544 8.544 8.476 8.517 315,675 +0.06(+0.75%)
Jan 16, 2004 8.521 8.611 8.408 8.453 122,996 -0.07(-0.80%)
Jan 15, 2004 8.408 8.634 8.372 8.521 195,555 +0.07(+0.80%)
Jan 14, 2004 8.589 8.625 8.453 8.453 103,750 -0.19(-2.15%)
Jan 13, 2004 8.774 8.806 8.372 8.639 244,886 -0.13(-1.49%)
Jan 12, 2004 8.589 8.973 8.544 8.770 853,673 +0.18(+2.11%)
Jan 09, 2004 7.527 8.679 8.019 8.589 2,058,860 +1.06(+14.11%)
Jan 08, 2004 6.925 7.640 6.925 7.527 562,331 +0.61(+8.82%)
Jan 07, 2004 6.668 6.916 6.600 6.916 630,687 +0.59(+9.36%)
Jan 06, 2004 6.238 6.324 6.193 6.324 471,854 +0.09(+1.38%)
Jan 05, 2004 6.238 6.329 6.238 6.238 319,215 +0.02(+0.36%)
Jan 02, 2004 6.216 6.238 6.207 6.216 281,387 -0.00(-0.07%)
Dec 31, 2003 6.256 6.261 6.220 6.220 183,167 -0.01(-0.15%)
Dec 30, 2003 6.265 6.270 6.229 6.229 61,276 -0.05(-0.72%)
Dec 29, 2003 6.329 6.329 6.170 6.274 347,088 -0.03(-0.50%)
Dec 26, 2003 6.351 6.351 6.238 6.306 89,371 -0.07(-1.06%)
Dec 24, 2003 6.387 6.442 6.329 6.374 124,323 -0.00(-0.07%)
Dec 23, 2003 6.374 6.387 6.351 6.378 10,175 +0.00(+0.07%)
Dec 22, 2003 6.374 6.410 6.374 6.374 22,342 -0.05(-0.70%)
Dec 19, 2003 6.464 6.464 6.419 6.419 44,685 -0.07(-1.05%)
Dec 18, 2003 6.419 6.487 6.396 6.487 35,394 +0.05(+0.70%)
Dec 17, 2003 6.442 6.442 6.419 6.442 80,965 -0.02(-0.28%)
Dec 16, 2003 6.451 6.455 6.351 6.460 102,201 +0.02(+0.28%)
Dec 15, 2003 6.424 6.532 6.415 6.442 160,160 +0.02(+0.35%)
Dec 12, 2003 6.396 6.442 6.396 6.419 82,956 +0.02(+0.35%)
Dec 11, 2003 6.306 6.487 6.306 6.396 524,061 +0.11(+1.73%)
Dec 10, 2003 6.396 6.396 6.193 6.288 510,788 -0.18(-2.73%)
Dec 09, 2003 6.550 6.550 6.464 6.464 238,249 -0.05(-0.69%)
Dec 08, 2003 6.532 6.532 6.491 6.509 336,027 -0.04(-0.55%)
Dec 05, 2003 6.446 6.591 6.446 6.546 349,521 +0.05(+0.77%)
Dec 04, 2003 6.442 6.464 6.401 6.496 723,377 +0.09(+1.41%)
Dec 03, 2003 6.256 6.356 6.193 6.405 520,964 +0.16(+2.53%)
Dec 02, 2003 6.329 6.369 6.216 6.247 428,274 -0.08(-1.29%)
Dec 01, 2003 6.415 6.415 6.170 6.329 820,270 -0.11(-1.75%)
Nov 28, 2003 6.442 6.464 6.338 6.442 380,934 +0.00(+0.00%)
Nov 26, 2003 6.464 6.586 6.464 6.442 1,890,072 +0.02(+0.35%)
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.