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

Synnex Corp (NY: SNX )

117.24 +1.30 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2009 6.971 7.151 6.889 6.939 0 +0.07(+0.99%)
Jan 29, 2009 7.359 7.359 6.681 6.871 889,086 -0.49(-6.69%)
Jan 28, 2009 7.061 7.373 6.998 7.364 951,123 +0.28(+4.02%)
Jan 27, 2009 6.704 7.106 6.695 7.079 1,526,711 +0.44(+6.68%)
Jan 26, 2009 6.446 6.776 6.424 6.636 773,591 +0.17(+2.66%)
Jan 23, 2009 5.994 6.589 5.994 6.464 684,733 +0.24(+3.77%)
Jan 22, 2009 6.134 6.306 6.103 6.229 663,595 -0.12(-1.92%)
Jan 21, 2009 6.080 6.392 6.030 6.351 396,870 +0.37(+6.12%)
Jan 20, 2009 6.044 6.193 5.962 5.985 757,670 -0.16(-2.65%)
Jan 16, 2009 6.509 6.550 6.080 6.148 683,755 -0.31(-4.83%)
Jan 15, 2009 6.211 6.528 6.112 6.460 1,044,514 +0.28(+4.54%)
Jan 14, 2009 6.256 6.274 6.098 6.179 719,585 -0.18(-2.77%)
Jan 13, 2009 6.496 6.591 6.302 6.356 756,263 -0.13(-1.95%)
Jan 12, 2009 6.238 6.532 6.170 6.482 1,097,073 +0.26(+4.22%)
Jan 09, 2009 6.509 7.007 6.216 6.220 2,469,338 +0.64(+11.42%)
Jan 08, 2009 5.750 5.750 5.406 5.583 432,039 -0.08(-1.44%)
Jan 07, 2009 5.990 5.990 5.524 5.664 840,781 -0.42(-6.84%)
Jan 06, 2009 5.307 6.292 5.266 6.080 1,007,945 +0.75(+14.08%)
Jan 05, 2009 5.375 5.375 5.149 5.330 495,367 -0.01(-0.25%)
Jan 02, 2009 5.162 5.388 5.126 5.343 0 +0.22(+4.32%)
Jan 01, 2009 5.090 5.239 5.013 5.122 0 +0.00(+0.00%)
Dec 31, 2008 5.090 5.239 5.013 5.122 514,945 +0.01(+0.27%)
Dec 30, 2008 4.887 5.122 4.866 5.108 635,302 +0.24(+4.92%)
Dec 29, 2008 4.869 4.914 4.756 4.869 431,126 +0.01(+0.28%)
Dec 26, 2008 4.647 4.896 4.588 4.855 223,804 +0.22(+4.68%)
Dec 24, 2008 4.688 4.728 4.633 4.638 82,936 -0.05(-1.06%)
Dec 23, 2008 4.701 4.778 4.557 4.688 375,331 +0.01(+0.19%)
Dec 22, 2008 4.548 4.679 4.523 4.679 552,543 +0.11(+2.48%)
Dec 19, 2008 4.475 4.611 4.385 4.566 561,882 +0.22(+5.10%)
Dec 18, 2008 4.398 4.516 4.281 4.344 275,573 -0.07(-1.64%)
Dec 17, 2008 4.227 4.511 4.227 4.416 338,799 +0.11(+2.52%)
Dec 16, 2008 4.087 4.317 4.055 4.308 372,313 +0.30(+7.56%)
Dec 15, 2008 4.240 4.326 3.933 4.005 341,934 -0.27(-6.34%)
Dec 12, 2008 4.050 4.276 4.019 4.276 417,025 +0.17(+4.07%)
Dec 11, 2008 4.624 4.683 4.068 4.109 1,002,112 -0.59(-12.60%)
Dec 10, 2008 4.665 4.918 4.606 4.701 447,345 +0.04(+0.87%)
Dec 09, 2008 4.643 4.841 4.539 4.661 351,844 -0.05(-0.96%)
Dec 08, 2008 4.624 4.805 4.493 4.706 343,026 +0.18(+4.00%)
Dec 05, 2008 4.344 4.561 4.181 4.525 444,366 +0.16(+3.73%)
Dec 04, 2008 4.615 4.715 4.294 4.362 406,263 -0.29(-6.31%)
Dec 03, 2008 4.493 4.697 4.322 4.656 469,480 +0.23(+5.21%)
Dec 02, 2008 4.394 4.462 4.204 4.426 846,889 +0.07(+1.56%)
Dec 01, 2008 4.606 4.665 4.331 4.358 584,679 -0.37(-7.84%)
Nov 28, 2008 4.792 4.805 4.615 4.728 238,734 -0.06(-1.23%)
Nov 26, 2008 4.385 4.787 3.910 4.787 454,365 +0.25(+5.58%)
Nov 25, 2008 4.462 4.557 4.258 4.534 841,338 +0.10(+2.24%)
Nov 24, 2008 4.349 4.566 4.263 4.435 927,677 +0.07(+1.55%)
Nov 21, 2008 4.313 4.367 3.901 4.367 848,037 +0.23(+5.46%)
Nov 20, 2008 4.656 4.737 4.114 4.141 893,132 -0.64(-13.42%)
Nov 19, 2008 5.203 5.235 4.774 4.783 607,672 -0.43(-8.32%)
Nov 18, 2008 5.492 5.542 4.952 5.217 691,756 -0.24(-4.31%)
Nov 17, 2008 5.506 5.565 5.352 5.452 524,125 -0.12(-2.11%)
Nov 14, 2008 5.813 5.917 5.556 5.569 535,370 -0.40(-6.67%)
Nov 13, 2008 5.777 5.981 5.429 5.967 950,851 +0.17(+2.88%)
Nov 12, 2008 6.107 6.130 5.777 5.800 402,390 -0.43(-6.89%)
Nov 11, 2008 6.324 6.405 6.161 6.229 400,613 -0.17(-2.61%)
Nov 10, 2008 6.781 6.880 6.292 6.396 362,476 -0.22(-3.28%)
Nov 07, 2008 6.677 6.808 6.519 6.613 482,253 -0.01(-0.14%)
Nov 06, 2008 6.826 6.844 6.541 6.622 585,435 -0.20(-2.92%)
Nov 05, 2008 6.948 7.011 6.781 6.821 554,222 -0.21(-2.96%)
Nov 04, 2008 7.197 7.197 6.871 7.029 462,932 +0.03(+0.39%)
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.