Synnex Corp (NY: SNX )

113.38 -2.62 (-2.26%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 38.55 38.75 37.68 37.98 422,046 -0.62(-1.61%)
Apr 28, 2016 38.96 39.40 38.53 38.60 302,004 -0.73(-1.85%)
Apr 27, 2016 38.80 39.40 38.56 39.33 655,363 +0.49(+1.27%)
Apr 26, 2016 38.16 38.93 37.82 38.84 854,764 +0.62(+1.62%)
Apr 25, 2016 38.04 38.48 37.84 38.22 725,356 -0.02(-0.05%)
Apr 22, 2016 38.54 38.59 38.14 38.24 453,612 -0.15(-0.38%)
Apr 21, 2016 39.10 39.26 38.36 38.38 434,500 -0.64(-1.64%)
Apr 20, 2016 39.21 39.48 38.97 39.02 781,274 -0.15(-0.39%)
Apr 19, 2016 39.61 39.67 39.05 39.17 447,526 -0.37(-0.94%)
Apr 18, 2016 39.51 39.80 39.30 39.55 452,978 -0.03(-0.08%)
Apr 15, 2016 40.29 40.29 39.44 39.58 438,517 -0.63(-1.58%)
Apr 14, 2016 40.43 40.63 39.74 40.21 564,289 -0.33(-0.81%)
Apr 13, 2016 39.76 40.55 39.76 40.54 720,061 +0.98(+2.48%)
Apr 12, 2016 40.14 40.30 39.47 39.56 806,710 -0.50(-1.26%)
Apr 11, 2016 40.26 40.85 40.05 40.07 817,570 -0.39(-0.96%)
Apr 08, 2016 41.15 41.31 40.25 40.46 404,504 -0.32(-0.78%)
Apr 07, 2016 41.09 41.25 40.41 40.77 621,087 -0.67(-1.62%)
Apr 06, 2016 41.49 41.92 40.84 41.44 428,919 -0.10(-0.23%)
Apr 05, 2016 41.38 41.92 41.29 41.54 479,572 -0.05(-0.12%)
Apr 04, 2016 42.55 42.68 41.54 41.59 423,400 -0.88(-2.07%)
Apr 01, 2016 42.05 42.58 41.50 42.47 588,273 -0.02(-0.05%)
Mar 31, 2016 41.27 42.65 41.09 42.49 1,106,702 +1.27(+3.07%)
Mar 30, 2016 41.14 41.31 40.69 41.23 975,044 +0.09(+0.21%)
Mar 29, 2016 40.94 41.31 39.25 41.14 2,391,684 -3.22(-7.26%)
Mar 28, 2016 44.04 44.70 43.93 44.36 839,287 +0.27(+0.60%)
Mar 24, 2016 42.19 44.10 44.10 44.10 928,648 +1.31(+3.07%)
Mar 23, 2016 45.89 45.91 42.68 42.78 2,045,012 -3.95(-8.46%)
Mar 22, 2016 45.49 47.19 45.41 46.73 618,932 +1.02(+2.23%)
Mar 21, 2016 45.76 45.87 45.17 45.72 552,467 -0.09(-0.20%)
Mar 18, 2016 45.41 46.11 45.32 45.81 960,465 +0.64(+1.42%)
Mar 17, 2016 45.34 45.56 45.05 45.16 660,205 -0.28(-0.63%)
Mar 16, 2016 44.77 45.68 44.68 45.45 555,154 +0.45(+1.01%)
Mar 15, 2016 44.43 45.11 44.43 45.00 457,698 +0.39(+0.86%)
Mar 14, 2016 44.51 44.77 44.40 44.61 581,802 +0.08(+0.19%)
Mar 11, 2016 44.80 45.01 44.39 44.53 523,954 +0.02(+0.05%)
Mar 10, 2016 44.94 44.98 44.15 44.50 323,059 -0.20(-0.45%)
Mar 09, 2016 44.75 44.97 43.84 44.71 418,534 +0.06(+0.14%)
Mar 08, 2016 45.13 45.41 44.59 44.64 617,605 -0.81(-1.79%)
Mar 07, 2016 44.13 45.46 44.11 45.45 446,030 +1.05(+2.37%)
Mar 04, 2016 44.26 44.54 43.66 44.40 412,958 +0.08(+0.18%)
Mar 03, 2016 44.21 44.34 43.49 44.33 409,045 +0.14(+0.32%)
Mar 02, 2016 43.89 44.62 43.73 44.18 545,662 +0.16(+0.35%)
Mar 01, 2016 43.40 44.05 43.06 44.03 630,624 +0.87(+2.02%)
Feb 29, 2016 43.19 43.62 43.12 43.15 626,541 -0.02(-0.05%)
Feb 26, 2016 43.82 43.82 43.00 43.18 444,261 -0.49(-1.12%)
Feb 25, 2016 42.90 43.67 42.68 43.67 286,887 +0.81(+1.88%)
Feb 24, 2016 42.22 42.92 41.91 42.86 630,635 +0.20(+0.47%)
Feb 23, 2016 43.01 43.41 42.51 42.66 948,516 -0.58(-1.35%)
Feb 22, 2016 42.59 43.25 42.40 43.24 608,816 +0.99(+2.35%)
Feb 19, 2016 41.75 42.35 41.57 42.25 534,219 +0.47(+1.13%)
Feb 18, 2016 41.07 42.16 40.89 41.78 631,008 +0.92(+2.25%)
Feb 17, 2016 40.84 41.27 40.60 40.86 656,996 +0.24(+0.60%)
Feb 16, 2016 39.56 40.69 39.56 40.62 440,814 +1.45(+3.70%)
Feb 12, 2016 38.76 39.17 39.17 39.17 480,666 +0.94(+2.46%)
Feb 11, 2016 38.79 38.94 37.88 38.23 757,293 -1.30(-3.29%)
Feb 10, 2016 39.60 40.49 39.51 39.52 570,763 +0.09(+0.22%)
Feb 09, 2016 38.32 39.70 38.32 39.44 591,402 +0.65(+1.67%)
Feb 08, 2016 37.68 38.88 37.22 38.79 530,484 +0.67(+1.75%)
Feb 05, 2016 38.79 39.74 38.00 38.12 517,681 -0.73(-1.87%)
Feb 04, 2016 38.74 39.38 38.38 38.85 427,383 +0.00(+0.00%)
Feb 03, 2016 38.99 39.07 38.09 38.85 524,222 +0.17(+0.44%)
Feb 02, 2016 38.55 39.16 38.35 38.68 500,570 -0.40(-1.03%)
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.