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 (%)
Apr 30, 2014 30.29 30.60 29.91 30.57 418,799 +0.27(+0.88%)
Apr 29, 2014 30.51 30.51 30.11 30.30 290,202 +0.01(+0.03%)
Apr 28, 2014 31.12 31.25 29.96 30.29 586,587 -0.77(-2.47%)
Apr 25, 2014 31.42 31.59 31.00 31.06 544,024 -0.39(-1.23%)
Apr 24, 2014 31.49 31.67 30.93 31.44 389,484 +0.10(+0.33%)
Apr 23, 2014 31.61 31.75 31.18 31.34 434,799 -0.34(-1.09%)
Apr 22, 2014 31.75 32.28 31.51 31.68 499,260 +0.06(+0.19%)
Apr 21, 2014 31.84 31.98 31.21 31.62 389,619 -0.07(-0.23%)
Apr 17, 2014 31.56 31.69 31.69 31.69 382,694 +0.13(+0.40%)
Apr 16, 2014 31.37 31.59 30.71 31.57 419,183 +0.50(+1.62%)
Apr 15, 2014 30.91 31.28 30.15 31.06 400,462 +0.34(+1.09%)
Apr 14, 2014 30.94 31.29 30.32 30.73 383,717 +0.20(+0.64%)
Apr 11, 2014 31.16 31.35 30.47 30.53 378,316 -1.07(-3.37%)
Apr 10, 2014 32.65 32.65 31.11 31.60 556,615 -1.03(-3.14%)
Apr 09, 2014 32.66 32.82 32.02 32.62 447,204 +0.09(+0.28%)
Apr 08, 2014 34.29 34.66 32.47 32.53 1,015,988 -1.81(-5.27%)
Apr 07, 2014 34.59 35.12 34.18 34.34 1,058,667 -0.56(-1.60%)
Apr 04, 2014 34.25 36.03 33.57 34.90 2,384,933 +6.59(+23.26%)
Apr 03, 2014 28.73 28.88 28.03 28.32 429,879 -0.44(-1.53%)
Apr 02, 2014 28.07 28.83 27.92 28.76 387,698 +0.77(+2.74%)
Apr 01, 2014 27.45 28.00 27.45 27.99 504,782 +0.49(+1.80%)
Mar 31, 2014 26.85 27.58 26.66 27.49 371,068 +0.87(+3.25%)
Mar 28, 2014 26.72 27.45 26.59 26.63 346,078 -0.07(-0.25%)
Mar 27, 2014 27.25 27.58 26.52 26.70 342,467 -0.45(-1.65%)
Mar 26, 2014 28.07 28.41 27.13 27.14 570,989 -0.71(-2.56%)
Mar 25, 2014 27.85 28.05 27.54 27.86 246,644 +0.22(+0.79%)
Mar 24, 2014 27.96 28.07 27.27 27.64 414,212 -0.23(-0.83%)
Mar 21, 2014 28.39 28.73 27.87 27.87 618,781 -0.40(-1.41%)
Mar 20, 2014 28.14 28.47 28.02 28.27 199,519 +0.09(+0.32%)
Mar 19, 2014 28.67 28.80 27.94 28.18 285,685 -0.50(-1.74%)
Mar 18, 2014 27.95 28.72 27.83 28.68 354,464 +0.85(+3.05%)
Mar 17, 2014 27.41 27.91 27.34 27.83 431,587 +0.56(+2.05%)
Mar 14, 2014 27.01 27.35 26.99 27.27 277,032 +0.22(+0.82%)
Mar 13, 2014 27.42 27.74 26.87 27.05 313,033 -0.39(-1.42%)
Mar 12, 2014 27.29 27.46 26.91 27.44 313,099 +0.04(+0.15%)
Mar 11, 2014 28.01 28.12 27.28 27.40 342,723 -0.53(-1.90%)
Mar 10, 2014 27.74 28.07 27.61 27.93 331,967 +0.20(+0.70%)
Mar 07, 2014 27.89 28.12 27.45 27.73 436,589 +0.06(+0.21%)
Mar 06, 2014 27.65 27.75 27.45 27.68 343,001 +0.12(+0.44%)
Mar 05, 2014 27.32 27.71 27.30 27.55 367,087 +0.19(+0.70%)
Mar 04, 2014 26.51 27.60 26.37 27.36 543,611 +1.24(+4.74%)
Mar 03, 2014 26.61 26.87 26.08 26.12 438,064 -0.86(-3.18%)
Feb 28, 2014 27.21 27.31 26.74 26.98 250,731 -0.17(-0.63%)
Feb 27, 2014 26.89 27.27 26.60 27.15 266,466 +0.20(+0.72%)
Feb 26, 2014 26.82 27.36 26.78 26.96 173,242 +0.15(+0.58%)
Feb 25, 2014 26.96 27.14 26.80 26.80 258,427 -0.16(-0.59%)
Feb 24, 2014 27.42 27.42 26.95 26.96 357,671 -0.43(-1.57%)
Feb 21, 2014 27.41 27.61 27.21 27.39 323,987 +0.13(+0.47%)
Feb 20, 2014 26.98 27.31 26.83 27.27 289,371 +0.29(+1.06%)
Feb 19, 2014 26.97 27.24 26.85 26.98 407,940 -0.01(-0.03%)
Feb 18, 2014 26.55 27.02 26.55 26.99 376,894 +0.45(+1.69%)
Feb 14, 2014 26.44 26.54 26.54 26.54 283,053 +0.14(+0.53%)
Feb 13, 2014 25.62 26.41 25.62 26.40 275,390 +0.53(+2.05%)
Feb 12, 2014 25.76 25.91 25.70 25.87 288,068 +0.08(+0.32%)
Feb 11, 2014 25.28 25.85 25.14 25.79 339,189 +0.51(+2.01%)
Feb 10, 2014 25.47 25.54 25.25 25.28 413,061 -0.24(-0.92%)
Feb 07, 2014 25.06 25.65 24.94 25.52 412,444 +0.55(+2.22%)
Feb 06, 2014 24.77 25.04 24.59 24.96 364,263 +0.34(+1.36%)
Feb 05, 2014 24.61 24.89 24.31 24.63 383,797 -0.17(-0.70%)
Feb 04, 2014 23.93 24.85 23.93 24.80 514,508 +1.05(+4.41%)
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.