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

Synnex Corp (NY: SNX )

117.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2007 8.548 8.761 8.395 8.544 240,240 +0.00(+0.00%)
Feb 27, 2007 8.792 8.806 8.544 8.544 435,132 -0.34(-3.82%)
Feb 26, 2007 9.014 9.113 8.688 8.883 217,234 -0.11(-1.21%)
Feb 23, 2007 9.140 9.190 8.973 8.991 169,230 -0.18(-1.92%)
Feb 22, 2007 9.104 9.190 8.987 9.168 219,667 +0.05(+0.60%)
Feb 21, 2007 8.951 9.127 8.923 9.113 112,820 +0.14(+1.51%)
Feb 20, 2007 9.036 9.045 8.887 8.978 132,729 -0.06(-0.70%)
Feb 16, 2007 9.077 9.136 8.951 9.041 142,463 -0.04(-0.40%)
Feb 15, 2007 9.000 9.190 8.991 9.077 126,535 +0.11(+1.21%)
Feb 14, 2007 9.149 9.217 8.964 8.969 263,468 -0.19(-2.02%)
Feb 13, 2007 9.172 9.195 9.064 9.154 74,992 +0.02(+0.25%)
Feb 12, 2007 9.208 9.208 8.987 9.131 257,495 -0.11(-1.17%)
Feb 09, 2007 9.177 9.276 9.154 9.240 206,837 +0.04(+0.44%)
Feb 08, 2007 9.041 9.226 9.005 9.199 278,953 +0.15(+1.70%)
Feb 07, 2007 8.946 9.050 8.887 9.045 238,913 +0.09(+1.06%)
Feb 06, 2007 8.711 8.996 8.711 8.951 265,459 +0.25(+2.86%)
Feb 05, 2007 8.675 8.783 8.630 8.702 260,592 +0.03(+0.31%)
Feb 02, 2007 8.765 8.819 8.666 8.675 118,350 -0.11(-1.29%)
Feb 01, 2007 8.720 8.792 8.580 8.788 133,614 +0.11(+1.25%)
Jan 31, 2007 8.498 8.711 8.422 8.679 394,649 +0.17(+1.96%)
Jan 30, 2007 8.702 8.765 8.485 8.512 552,155 -0.19(-2.18%)
Jan 29, 2007 8.951 8.951 8.693 8.702 249,753 -0.26(-2.88%)
Jan 26, 2007 8.991 9.009 8.797 8.960 161,487 -0.03(-0.35%)
Jan 25, 2007 9.018 9.036 8.941 8.991 254,177 -0.03(-0.30%)
Jan 24, 2007 9.104 9.104 8.910 9.018 198,209 -0.04(-0.45%)
Jan 23, 2007 8.838 9.127 8.797 9.059 334,479 +0.19(+2.14%)
Jan 22, 2007 8.887 8.896 8.797 8.869 272,096 +0.01(+0.10%)
Jan 19, 2007 8.955 9.014 8.715 8.860 480,260 -0.14(-1.51%)
Jan 18, 2007 9.172 9.172 8.919 8.996 378,279 -0.18(-1.92%)
Jan 17, 2007 9.118 9.222 9.077 9.172 263,468 -0.01(-0.10%)
Jan 16, 2007 9.290 9.303 9.122 9.181 467,651 -0.08(-0.83%)
Jan 12, 2007 9.018 9.262 8.951 9.258 336,912 +0.27(+3.02%)
Jan 11, 2007 9.154 9.177 8.783 8.987 1,106,966 -0.17(-1.83%)
Jan 10, 2007 9.493 9.665 9.070 9.154 763,638 -0.75(-7.53%)
Jan 09, 2007 9.714 9.900 9.493 9.900 341,779 +0.13(+1.34%)
Jan 08, 2007 9.724 9.809 9.651 9.769 446,635 +0.06(+0.61%)
Jan 05, 2007 9.882 9.895 9.692 9.710 245,771 -0.19(-1.92%)
Jan 04, 2007 9.873 9.941 9.814 9.900 255,283 +0.02(+0.18%)
Jan 03, 2007 9.805 9.936 9.710 9.882 359,255 -0.04(-0.36%)
Dec 29, 2006 10.16 10.18 9.868 9.918 107,068 -0.25(-2.45%)
Dec 28, 2006 10.15 10.28 10.15 10.17 75,434 +0.02(+0.22%)
Dec 27, 2006 9.922 10.20 9.922 10.14 81,628 +0.26(+2.61%)
Dec 26, 2006 9.769 9.936 9.769 9.886 167,903 +0.07(+0.69%)
Dec 22, 2006 9.900 9.927 9.796 9.818 130,075 -0.07(-0.73%)
Dec 21, 2006 9.855 10.13 9.855 9.891 169,672 -0.07(-0.73%)
Dec 20, 2006 10.02 10.23 9.945 9.963 128,747 -0.05(-0.54%)
Dec 19, 2006 9.950 10.08 9.881 10.02 104,192 +0.07(+0.68%)
Dec 18, 2006 10.13 10.19 9.945 9.950 117,023 -0.19(-1.92%)
Dec 15, 2006 10.33 10.38 10.10 10.14 217,455 -0.18(-1.71%)
Dec 14, 2006 10.15 10.34 10.13 10.32 113,262 +0.19(+1.83%)
Dec 13, 2006 10.06 10.14 9.945 10.13 149,099 +0.12(+1.17%)
Dec 12, 2006 10.32 10.33 10.00 10.02 269,441 -0.28(-2.76%)
Dec 11, 2006 10.22 10.40 10.17 10.30 185,821 +0.05(+0.48%)
Dec 08, 2006 10.24 10.50 10.17 10.25 268,556 -0.01(-0.13%)
Dec 07, 2006 10.48 10.48 10.25 10.27 156,178 -0.24(-2.32%)
Dec 06, 2006 10.28 10.52 10.24 10.51 124,544 +0.19(+1.80%)
Dec 05, 2006 10.21 10.39 10.17 10.32 275,414 +0.16(+1.56%)
Dec 04, 2006 10.06 10.23 10.06 10.17 218,119 +0.10(+1.03%)
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.