Synnex Corp (NY: SNX )

115.35 -3.78 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.234 8.281 8.188 8.271 39,879 +0.04(+0.45%)
Jan 29, 2004 8.211 8.281 7.896 8.234 79,542 -0.09(-1.11%)
Jan 28, 2004 8.257 8.350 8.257 8.327 14,442 +0.02(+0.28%)
Jan 27, 2004 8.578 8.578 8.304 8.304 303,942 -0.27(-3.14%)
Jan 26, 2004 8.763 8.763 8.406 8.573 46,992 -0.19(-2.17%)
Jan 23, 2004 8.726 8.782 8.726 8.763 31,472 +0.04(+0.48%)
Jan 22, 2004 8.768 8.777 8.698 8.721 269,452 -0.05(-0.53%)
Jan 21, 2004 8.768 8.805 8.675 8.768 155,204 +0.03(+0.32%)
Jan 20, 2004 8.768 8.768 8.698 8.740 307,607 +0.06(+0.75%)
Jan 16, 2004 8.745 8.837 8.629 8.675 119,852 -0.07(-0.80%)
Jan 15, 2004 8.629 8.861 8.591 8.745 190,556 +0.07(+0.80%)
Jan 14, 2004 8.814 8.851 8.675 8.675 101,098 -0.19(-2.15%)
Jan 13, 2004 9.004 9.037 8.591 8.865 238,627 -0.13(-1.49%)
Jan 12, 2004 8.814 9.208 8.768 9.000 831,854 +0.19(+2.11%)
Jan 09, 2004 7.724 8.907 8.230 8.814 2,006,237 +1.09(+14.11%)
Jan 08, 2004 7.107 7.840 7.107 7.724 547,959 +0.63(+8.82%)
Jan 07, 2004 6.843 7.098 6.773 7.098 614,567 +0.61(+9.36%)
Jan 06, 2004 6.402 6.490 6.355 6.490 459,794 +0.09(+1.38%)
Jan 05, 2004 6.402 6.495 6.402 6.402 311,056 +0.02(+0.36%)
Jan 02, 2004 6.379 6.402 6.369 6.379 274,195 -0.00(-0.07%)
Dec 31, 2003 6.420 6.425 6.383 6.383 178,485 -0.01(-0.15%)
Dec 30, 2003 6.430 6.434 6.393 6.393 59,710 -0.05(-0.72%)
Dec 29, 2003 6.495 6.495 6.332 6.439 338,217 -0.03(-0.50%)
Dec 26, 2003 6.518 6.518 6.402 6.471 87,087 -0.07(-1.06%)
Dec 24, 2003 6.555 6.611 6.495 6.541 121,145 -0.00(-0.07%)
Dec 23, 2003 6.541 6.555 6.518 6.546 9,915 +0.00(+0.07%)
Dec 22, 2003 6.541 6.578 6.541 6.541 21,771 -0.05(-0.70%)
Dec 19, 2003 6.634 6.634 6.587 6.587 43,543 -0.07(-1.05%)
Dec 18, 2003 6.587 6.657 6.564 6.657 34,489 +0.05(+0.70%)
Dec 17, 2003 6.611 6.611 6.587 6.611 78,895 -0.02(-0.28%)
Dec 16, 2003 6.620 6.625 6.518 6.629 99,589 +0.02(+0.28%)
Dec 15, 2003 6.592 6.703 6.583 6.611 156,067 +0.02(+0.35%)
Dec 12, 2003 6.564 6.611 6.564 6.587 80,835 +0.02(+0.35%)
Dec 11, 2003 6.471 6.657 6.471 6.564 510,666 +0.11(+1.73%)
Dec 10, 2003 6.564 6.564 6.355 6.453 497,733 -0.18(-2.73%)
Dec 09, 2003 6.722 6.722 6.634 6.634 232,160 -0.05(-0.69%)
Dec 08, 2003 6.703 6.703 6.662 6.680 327,438 -0.04(-0.55%)
Dec 05, 2003 6.615 6.764 6.615 6.717 340,588 +0.05(+0.77%)
Dec 04, 2003 6.611 6.634 6.569 6.666 704,888 +0.09(+1.41%)
Dec 03, 2003 6.420 6.522 6.355 6.574 507,648 +0.16(+2.53%)
Dec 02, 2003 6.495 6.536 6.379 6.411 417,328 -0.08(-1.29%)
Dec 01, 2003 6.583 6.583 6.332 6.495 799,304 -0.12(-1.75%)
Nov 28, 2003 6.611 6.634 6.504 6.611 371,198 +0.00(+0.00%)
Nov 26, 2003 6.634 6.759 6.634 6.611 1,841,763 +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.