Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.995 7.176 6.913 6.963 0 +0.07(+0.99%)
Jan 29, 2009 7.385 7.385 6.705 6.895 885,991 -0.49(-6.69%)
Jan 28, 2009 7.086 7.399 7.022 7.390 947,813 +0.29(+4.02%)
Jan 27, 2009 6.727 7.131 6.718 7.104 1,521,397 +0.44(+6.68%)
Jan 26, 2009 6.469 6.800 6.446 6.659 770,898 +0.17(+2.66%)
Jan 23, 2009 6.015 6.612 6.015 6.487 682,349 +0.24(+3.77%)
Jan 22, 2009 6.156 6.328 6.124 6.251 661,286 -0.12(-1.92%)
Jan 21, 2009 6.101 6.414 6.051 6.373 395,489 +0.37(+6.12%)
Jan 20, 2009 6.065 6.215 5.983 6.006 755,033 -0.16(-2.65%)
Jan 16, 2009 6.532 6.573 6.101 6.169 681,375 -0.31(-4.83%)
Jan 15, 2009 6.233 6.550 6.133 6.482 1,040,879 +0.28(+4.54%)
Jan 14, 2009 6.278 6.296 6.119 6.201 717,081 -0.18(-2.77%)
Jan 13, 2009 6.519 6.614 6.324 6.378 753,631 -0.13(-1.95%)
Jan 12, 2009 6.260 6.555 6.192 6.505 1,093,255 +0.26(+4.22%)
Jan 09, 2009 6.532 7.031 6.237 6.242 2,460,743 +0.64(+11.42%)
Jan 08, 2009 5.770 5.770 5.425 5.602 430,536 -0.08(-1.44%)
Jan 07, 2009 6.011 6.011 5.543 5.684 837,854 -0.42(-6.84%)
Jan 06, 2009 5.326 6.314 5.285 6.101 1,004,437 +0.75(+14.08%)
Jan 05, 2009 5.394 5.394 5.167 5.348 493,643 -0.01(-0.25%)
Jan 02, 2009 5.180 5.407 5.144 5.362 0 +0.22(+4.32%)
Jan 01, 2009 5.108 5.258 5.031 5.140 0 +0.00(+0.00%)
Dec 31, 2008 5.108 5.258 5.031 5.140 513,152 +0.01(+0.27%)
Dec 30, 2008 4.904 5.140 4.883 5.126 633,091 +0.24(+4.92%)
Dec 29, 2008 4.886 4.931 4.772 4.886 429,625 +0.01(+0.28%)
Dec 26, 2008 4.663 4.913 4.604 4.872 223,025 +0.22(+4.68%)
Dec 24, 2008 4.704 4.745 4.650 4.654 82,647 -0.05(-1.06%)
Dec 23, 2008 4.718 4.795 4.573 4.704 374,024 +0.01(+0.19%)
Dec 22, 2008 4.563 4.695 4.539 4.695 550,619 +0.11(+2.48%)
Dec 19, 2008 4.491 4.627 4.400 4.582 559,927 +0.22(+5.10%)
Dec 18, 2008 4.414 4.532 4.296 4.359 274,614 -0.07(-1.64%)
Dec 17, 2008 4.241 4.527 4.241 4.432 337,620 +0.11(+2.52%)
Dec 16, 2008 4.101 4.332 4.069 4.323 371,017 +0.30(+7.56%)
Dec 15, 2008 4.255 4.341 3.947 4.019 340,743 -0.27(-6.34%)
Dec 12, 2008 4.064 4.291 4.033 4.291 415,574 +0.17(+4.07%)
Dec 11, 2008 4.641 4.700 4.083 4.123 998,624 -0.59(-12.60%)
Dec 10, 2008 4.681 4.935 4.622 4.718 445,788 +0.04(+0.87%)
Dec 09, 2008 4.659 4.858 4.554 4.677 350,619 -0.05(-0.96%)
Dec 08, 2008 4.641 4.822 4.509 4.722 341,832 +0.18(+4.00%)
Dec 05, 2008 4.359 4.577 4.196 4.541 442,819 +0.16(+3.73%)
Dec 04, 2008 4.632 4.731 4.309 4.377 404,849 -0.29(-6.31%)
Dec 03, 2008 4.509 4.713 4.337 4.672 467,846 +0.23(+5.21%)
Dec 02, 2008 4.409 4.477 4.219 4.441 843,941 +0.07(+1.56%)
Dec 01, 2008 4.622 4.681 4.346 4.373 582,644 -0.37(-7.84%)
Nov 28, 2008 4.808 4.822 4.632 4.745 237,903 -0.06(-1.23%)
Nov 26, 2008 4.400 4.804 3.924 4.804 452,783 +0.25(+5.58%)
Nov 25, 2008 4.477 4.573 4.273 4.550 838,410 +0.10(+2.24%)
Nov 24, 2008 4.364 4.582 4.278 4.450 924,448 +0.07(+1.55%)
Nov 21, 2008 4.328 4.382 3.915 4.382 845,085 +0.23(+5.46%)
Nov 20, 2008 4.672 4.754 4.128 4.155 890,023 -0.64(-13.42%)
Nov 19, 2008 5.221 5.253 4.790 4.799 605,557 -0.44(-8.32%)
Nov 18, 2008 5.512 5.561 4.969 5.235 689,348 -0.24(-4.31%)
Nov 17, 2008 5.525 5.584 5.371 5.471 522,301 -0.12(-2.11%)
Nov 14, 2008 5.834 5.938 5.575 5.589 533,506 -0.40(-6.67%)
Nov 13, 2008 5.797 6.001 5.448 5.988 947,542 +0.17(+2.88%)
Nov 12, 2008 6.128 6.151 5.797 5.820 400,989 -0.43(-6.89%)
Nov 11, 2008 6.346 6.428 6.183 6.251 399,219 -0.17(-2.61%)
Nov 10, 2008 6.804 6.904 6.314 6.419 361,214 -0.22(-3.28%)
Nov 07, 2008 6.700 6.832 6.541 6.637 480,575 -0.01(-0.14%)
Nov 06, 2008 6.850 6.868 6.564 6.646 583,397 -0.20(-2.92%)
Nov 05, 2008 6.972 7.035 6.804 6.845 552,293 -0.21(-2.96%)
Nov 04, 2008 7.222 7.222 6.895 7.054 461,321 +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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.