Synnex Corp (NY: SNX )

107.01 USD -1.36 (-1.25%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.79 27.28 26.47 26.47 387,032 -0.18(-0.68%)
Jan 28, 2010 27.39 27.39 26.27 26.65 285,320 -0.79(-2.88%)
Jan 27, 2010 27.25 27.48 26.88 27.44 194,694 +0.19(+0.70%)
Jan 26, 2010 27.89 27.89 27.14 27.25 252,486 -0.65(-2.33%)
Jan 25, 2010 27.88 28.04 27.50 27.90 158,570 +0.14(+0.50%)
Jan 22, 2010 27.87 27.95 27.46 27.76 276,368 -0.21(-0.75%)
Jan 21, 2010 28.95 29.16 27.57 27.97 324,570 -0.87(-3.02%)
Jan 20, 2010 29.18 29.36 28.76 28.84 262,302 -0.57(-1.94%)
Jan 19, 2010 29.11 29.75 29.08 29.41 183,263 +0.30(+1.03%)
Jan 15, 2010 29.61 29.11 29.11 29.11 255,500 -0.59(-1.99%)
Jan 14, 2010 29.72 30.20 29.39 29.70 246,135 +0.15(+0.51%)
Jan 13, 2010 29.68 29.99 28.95 29.55 139,617 +0.02(+0.07%)
Jan 12, 2010 29.84 29.89 29.00 29.53 232,618 -0.59(-1.96%)
Jan 11, 2010 30.52 30.52 30.00 30.12 251,710 -0.32(-1.05%)
Jan 08, 2010 30.37 30.47 30.04 30.44 140,078 +0.04(+0.13%)
Jan 07, 2010 30.10 30.57 29.58 30.40 287,737 +0.28(+0.93%)
Jan 06, 2010 32.01 32.21 29.96 30.12 945,793 -1.97(-6.14%)
Jan 05, 2010 31.82 32.43 31.51 32.09 317,079 +0.28(+0.88%)
Jan 04, 2010 30.97 31.94 30.82 31.81 408,530 +1.15(+3.75%)
Dec 31, 2009 30.66 30.66 30.66 30.66 217,800 +0.08(+0.26%)
Dec 30, 2009 30.03 30.68 29.90 30.58 136,128 +0.56(+1.87%)
Dec 29, 2009 30.06 30.33 29.96 30.02 162,308 -0.10(-0.33%)
Dec 28, 2009 29.85 30.16 29.53 30.12 144,969 +0.27(+0.90%)
Dec 24, 2009 29.57 30.00 29.46 29.85 94,046 +0.43(+1.46%)
Dec 23, 2009 28.89 29.52 28.88 29.42 111,153 +0.61(+2.12%)
Dec 22, 2009 28.28 29.00 28.20 28.81 181,448 +0.70(+2.49%)
Dec 21, 2009 28.23 28.56 28.04 28.11 202,204 -0.17(-0.60%)
Dec 18, 2009 28.61 28.61 27.54 28.28 403,489 -0.13(-0.46%)
Dec 17, 2009 28.75 28.80 27.91 28.41 185,168 -0.70(-2.40%)
Dec 16, 2009 29.58 29.74 28.75 29.11 200,609 -0.21(-0.72%)
Dec 15, 2009 29.10 29.49 28.92 29.32 193,124 +0.25(+0.86%)
Dec 14, 2009 28.85 29.09 28.81 29.07 292,074 +0.67(+2.36%)
Dec 11, 2009 28.60 29.00 28.00 28.40 193,168 -0.17(-0.60%)
Dec 10, 2009 28.78 29.06 28.32 28.57 180,173 -0.05(-0.17%)
Dec 09, 2009 28.60 28.74 28.00 28.62 242,745 +0.12(+0.42%)
Dec 08, 2009 28.33 28.65 27.79 28.50 156,562 +0.06(+0.21%)
Dec 07, 2009 28.45 28.98 28.08 28.44 120,590 -0.10(-0.35%)
Dec 04, 2009 28.89 29.06 28.16 28.54 218,390 +0.09(+0.32%)
Dec 03, 2009 29.08 29.08 28.40 28.45 88,833 -0.47(-1.63%)
Dec 02, 2009 28.74 29.37 28.66 28.92 100,390 +0.17(+0.59%)
Dec 01, 2009 28.45 29.29 28.40 28.75 261,031 +0.44(+1.55%)
Nov 30, 2009 28.10 28.37 27.34 28.31 294,628 +0.10(+0.35%)
Nov 27, 2009 28.37 28.68 28.01 28.21 59,823 -0.80(-2.76%)
Nov 25, 2009 29.27 29.27 28.91 29.01 60,011 -0.30(-1.02%)
Nov 24, 2009 29.51 29.64 29.09 29.31 100,898 -0.10(-0.34%)
Nov 23, 2009 29.67 30.06 29.23 29.41 140,778 +0.16(+0.55%)
Nov 20, 2009 29.23 29.40 28.68 29.25 140,236 -0.15(-0.51%)
Nov 19, 2009 30.37 30.37 29.04 29.40 310,264 -1.05(-3.45%)
Nov 18, 2009 30.51 30.64 30.01 30.45 262,393 +0.02(+0.07%)
Nov 17, 2009 30.14 30.63 30.07 30.43 294,379 +0.29(+0.96%)
Nov 16, 2009 29.15 30.30 28.05 30.14 313,468 +1.24(+4.29%)
Nov 13, 2009 28.67 29.09 28.34 28.90 213,006 +0.13(+0.45%)
Nov 12, 2009 28.50 29.21 28.40 28.77 441,124 +0.46(+1.62%)
Nov 11, 2009 28.11 28.50 28.00 28.31 390,582 +0.44(+1.58%)
Nov 10, 2009 27.52 28.07 27.30 27.87 784,124 +0.13(+0.47%)
Nov 09, 2009 26.59 27.93 26.59 27.74 398,338 +1.23(+4.64%)
Nov 06, 2009 26.39 26.74 26.05 26.51 172,815 +0.08(+0.30%)
Nov 05, 2009 25.30 26.57 25.30 26.43 274,569 +1.21(+4.80%)
Nov 04, 2009 25.44 25.92 25.16 25.22 360,647 -0.16(-0.63%)
Nov 03, 2009 25.29 25.47 24.98 25.38 275,021 +0.03(+0.12%)
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.