Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Synnex Corp
(NY:
SNX
)
130.84
+0.76 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
9.814
10.25
9.809
10.17
400,622
+0.25(+2.51%)
Jan 28, 2005
10.10
10.10
9.787
9.922
123,881
-0.14(-1.39%)
Jan 27, 2005
9.827
10.08
9.787
10.06
280,944
+0.24(+2.39%)
Jan 26, 2005
9.846
9.895
9.678
9.827
157,063
-0.06(-0.64%)
Jan 25, 2005
9.588
9.936
9.588
9.891
133,172
+0.13(+1.30%)
Jan 24, 2005
9.977
9.981
9.764
9.764
402,613
-0.14(-1.46%)
Jan 21, 2005
9.990
9.995
9.895
9.909
102,865
+0.00(+0.05%)
Jan 20, 2005
10.22
10.22
9.891
9.904
160,160
-0.27(-2.62%)
Jan 19, 2005
10.08
10.30
10.08
10.17
231,834
+0.15(+1.53%)
Jan 18, 2005
9.719
10.70
9.719
10.02
691,079
-0.71(-6.62%)
Jan 14, 2005
10.51
10.73
10.51
10.73
151,754
+0.22(+2.06%)
Jan 13, 2005
10.62
10.77
10.22
10.51
325,187
+0.47(+4.68%)
Jan 12, 2005
10.06
10.06
9.864
10.04
38,491
-0.02(-0.22%)
Jan 11, 2005
9.981
10.06
9.837
10.06
160,824
+0.00(+0.04%)
Jan 10, 2005
10.17
10.17
10.04
10.06
94,680
-0.10(-1.02%)
Jan 07, 2005
9.941
10.23
9.909
10.16
180,954
+0.30(+3.07%)
Jan 06, 2005
9.945
9.945
9.597
9.859
407,480
-0.20(-1.98%)
Jan 05, 2005
10.40
10.40
10.01
10.06
332,045
-0.34(-3.26%)
Jan 04, 2005
10.88
10.89
10.40
10.40
248,647
-0.41(-3.81%)
Jan 03, 2005
10.97
10.97
10.76
10.81
384,695
-0.07(-0.62%)
Dec 31, 2004
10.78
10.94
10.76
10.88
55,082
+0.21(+1.95%)
Dec 30, 2004
10.58
10.73
10.58
10.67
142,684
+0.22(+2.12%)
Dec 29, 2004
10.40
10.51
10.40
10.45
274,971
+0.06(+0.61%)
Dec 28, 2004
10.37
10.40
10.31
10.38
38,934
-0.01(-0.13%)
Dec 27, 2004
10.40
10.40
10.34
10.40
88,928
+0.00(+0.00%)
Dec 23, 2004
10.16
10.51
10.15
10.40
68,134
+0.25(+2.45%)
Dec 22, 2004
9.990
10.17
9.990
10.15
76,319
+0.12(+1.17%)
Dec 21, 2004
9.950
10.04
9.950
10.03
63,267
+0.11(+1.09%)
Dec 20, 2004
9.990
10.04
9.855
9.922
71,895
-0.02(-0.23%)
Dec 17, 2004
9.827
9.990
9.823
9.945
119,899
+0.07(+0.73%)
Dec 16, 2004
9.837
9.941
9.832
9.873
66,143
+0.04(+0.37%)
Dec 15, 2004
9.461
9.850
9.412
9.837
85,168
+0.42(+4.46%)
Dec 14, 2004
9.448
9.538
9.394
9.416
67,028
-0.01(-0.10%)
Dec 13, 2004
9.425
9.448
9.335
9.425
84,504
+0.00(+0.00%)
Dec 10, 2004
9.719
9.719
9.389
9.425
103,971
-0.23(-2.34%)
Dec 09, 2004
9.778
9.805
9.615
9.651
97,777
-0.15(-1.52%)
Dec 08, 2004
9.787
9.882
9.651
9.800
143,790
+0.02(+0.18%)
Dec 07, 2004
9.764
9.945
9.764
9.782
142,684
+0.07(+0.74%)
Dec 06, 2004
9.900
9.900
9.656
9.710
134,057
-0.17(-1.74%)
Dec 03, 2004
9.913
10.05
9.859
9.882
146,002
+0.01(+0.14%)
Dec 02, 2004
9.764
9.895
9.724
9.868
89,813
+0.03(+0.28%)
Dec 01, 2004
9.877
9.931
9.800
9.841
177,194
+0.17(+1.73%)
Nov 30, 2004
9.674
9.696
9.597
9.674
44,906
+0.03(+0.33%)
Nov 29, 2004
9.714
9.714
9.497
9.642
80,965
-0.07(-0.74%)
Nov 26, 2004
9.674
9.714
9.674
9.714
11,282
+0.02(+0.19%)
Nov 24, 2004
9.683
9.719
9.629
9.696
47,119
-0.01(-0.14%)
Nov 23, 2004
9.692
9.755
9.638
9.710
101,317
-0.10(-1.01%)
Nov 22, 2004
9.629
9.809
9.629
9.809
160,603
+0.20(+2.07%)
Nov 19, 2004
9.629
9.782
9.556
9.611
46,455
-0.02(-0.19%)
Nov 18, 2004
9.809
9.809
9.606
9.629
60,392
-0.09(-0.88%)
Nov 17, 2004
9.846
9.895
9.656
9.714
73,886
-0.13(-1.33%)
Nov 16, 2004
9.787
9.855
9.696
9.846
59,728
+0.13(+1.30%)
Nov 15, 2004
9.787
9.800
9.615
9.719
61,276
-0.07(-0.69%)
Nov 12, 2004
9.493
9.787
9.448
9.787
167,239
+0.29(+3.10%)
Nov 11, 2004
9.538
9.538
9.461
9.493
218,782
+0.00(+0.00%)
Nov 10, 2004
9.529
9.574
9.470
9.493
174,318
-0.01(-0.10%)
Nov 09, 2004
9.448
9.606
9.448
9.502
69,019
+0.00(+0.05%)
Nov 08, 2004
9.484
9.592
9.412
9.497
210,819
-0.09(-0.90%)
Nov 05, 2004
9.357
9.624
9.335
9.583
86,716
+0.24(+2.51%)
Nov 04, 2004
9.448
9.461
9.312
9.348
97,998
-0.14(-1.52%)
Nov 03, 2004
9.583
9.629
9.439
9.493
97,556
-0.05(-0.47%)
Nov 02, 2004
9.244
9.647
9.244
9.538
297,978
+0.27(+2.88%)
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
.