Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synnex Corp (NY: SNX )

117.44 +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 9.186 9.199 8.869 8.892 1,745,456 -0.24(-2.58%)
Mar 30, 2009 8.910 9.217 8.719 9.127 1,576,661 +1.81(+24.78%)
Mar 26, 2009 7.201 7.386 7.093 7.314 923,500 +0.31(+4.45%)
Mar 25, 2009 7.002 7.097 6.695 7.002 1,533,498 +0.07(+1.04%)
Mar 24, 2009 7.052 7.160 6.871 6.930 631,236 -0.24(-3.40%)
Mar 23, 2009 6.975 7.174 6.880 7.174 842,316 -0.35(-4.68%)
Mar 20, 2009 7.635 7.757 7.522 7.527 403,788 -0.09(-1.16%)
Mar 19, 2009 7.730 7.748 7.527 7.615 414,161 -0.02(-0.27%)
Mar 18, 2009 7.445 7.703 7.427 7.635 357,700 +0.18(+2.43%)
Mar 17, 2009 7.377 7.459 7.215 7.454 440,134 +0.04(+0.55%)
Mar 16, 2009 7.432 7.685 7.382 7.414 424,151 +0.06(+0.86%)
Mar 13, 2009 7.160 7.362 6.948 7.350 0 +0.24(+3.44%)
Mar 12, 2009 6.776 7.166 6.613 7.106 589,271 +0.40(+5.93%)
Mar 11, 2009 6.622 6.848 6.546 6.708 427,516 +0.10(+1.57%)
Mar 10, 2009 6.143 6.627 6.053 6.604 450,584 +0.57(+9.44%)
Mar 09, 2009 6.229 6.464 5.981 6.035 352,050 -0.24(-3.75%)
Mar 06, 2009 6.496 6.618 6.134 6.270 0 -0.23(-3.55%)
Mar 05, 2009 6.613 6.645 6.433 6.500 757,384 -0.14(-2.11%)
Mar 04, 2009 6.555 6.934 6.555 6.641 847,530 +0.23(+3.60%)
Mar 02, 2009 6.582 6.582 6.369 6.410 579,743 -0.29(-4.32%)
Feb 27, 2009 6.681 6.803 6.595 6.699 0 -0.06(-0.87%)
Feb 26, 2009 6.695 6.873 6.695 6.758 308,733 -0.00(-0.07%)
Feb 25, 2009 6.921 6.921 6.496 6.763 440,868 -0.23(-3.30%)
Feb 24, 2009 6.966 7.007 6.749 6.993 529,715 +0.13(+1.84%)
Feb 23, 2009 7.463 7.463 6.817 6.867 401,841 -0.44(-6.06%)
Feb 20, 2009 7.079 7.508 7.079 7.310 456,276 +0.12(+1.63%)
Feb 19, 2009 7.436 7.481 7.169 7.192 711,088 -0.19(-2.57%)
Feb 18, 2009 7.246 7.508 7.111 7.382 655,209 +0.18(+2.51%)
Feb 17, 2009 7.337 7.355 7.169 7.201 582,407 -0.24(-3.28%)
Feb 13, 2009 7.296 7.513 7.233 7.445 426,405 +0.19(+2.62%)
Feb 12, 2009 7.459 7.459 7.061 7.255 681,824 -0.33(-4.35%)
Feb 11, 2009 7.662 7.694 7.323 7.585 645,832 -0.06(-0.83%)
Feb 10, 2009 7.902 8.055 7.531 7.649 438,685 -0.33(-4.08%)
Feb 09, 2009 8.060 8.128 7.766 7.974 868,400 -0.03(-0.40%)
Feb 06, 2009 7.744 8.069 7.531 8.006 911,119 +0.29(+3.75%)
Feb 05, 2009 7.649 7.906 7.576 7.716 583,604 +0.02(+0.29%)
Feb 04, 2009 7.355 7.816 7.341 7.694 825,077 +0.43(+5.98%)
Feb 03, 2009 7.414 7.513 7.178 7.260 708,066 -0.10(-1.41%)
Feb 02, 2009 6.867 7.508 6.699 7.364 925,732 +0.42(+6.12%)
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%)
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.