Synnex Corp (NY: SNX )

100.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.10 22.50 21.99 22.45 196,000 +0.45(+2.05%)
Oct 30, 2006 22.40 22.49 21.97 22.00 145,500 -0.50(-2.22%)
Oct 27, 2006 22.65 22.65 22.40 22.50 204,700 -0.25(-1.10%)
Oct 26, 2006 22.66 22.80 22.43 22.75 159,200 +0.14(+0.62%)
Oct 25, 2006 22.55 22.69 22.43 22.61 175,400 -0.02(-0.09%)
Oct 24, 2006 22.50 22.65 22.31 22.63 115,600 +0.13(+0.58%)
Oct 23, 2006 22.59 22.70 22.46 22.50 89,800 -0.23(-1.01%)
Oct 20, 2006 22.97 22.97 22.61 22.73 99,000 -0.21(-0.92%)
Oct 19, 2006 23.10 23.20 22.84 22.94 86,900 -0.19(-0.82%)
Oct 18, 2006 23.05 23.30 22.71 23.13 179,000 +0.16(+0.70%)
Oct 17, 2006 23.75 23.75 22.64 22.97 234,600 -0.90(-3.77%)
Oct 16, 2006 23.78 23.88 23.62 23.87 114,100 +0.07(+0.29%)
Oct 13, 2006 23.74 23.83 23.60 23.80 149,700 +0.00(+0.00%)
Oct 12, 2006 23.70 23.89 23.65 23.80 181,300 +0.10(+0.42%)
Oct 11, 2006 23.73 23.78 23.48 23.70 103,400 -0.03(-0.13%)
Oct 10, 2006 23.58 23.77 23.16 23.73 93,200 +0.15(+0.64%)
Oct 09, 2006 23.33 23.70 23.22 23.58 114,800 +0.13(+0.55%)
Oct 06, 2006 23.49 23.50 23.10 23.45 103,200 -0.04(-0.17%)
Oct 05, 2006 23.45 23.50 23.17 23.49 158,700 -0.01(-0.04%)
Oct 04, 2006 23.27 23.73 23.05 23.50 168,600 +0.23(+0.99%)
Oct 03, 2006 23.14 23.60 22.79 23.27 177,400 +0.13(+0.56%)
Oct 02, 2006 23.02 23.35 22.37 23.14 266,500 +0.13(+0.56%)
Sep 29, 2006 22.65 23.49 22.36 23.01 338,200 -0.52(-2.21%)
Sep 28, 2006 23.75 23.75 23.36 23.53 80,000 -0.25(-1.05%)
Sep 27, 2006 22.95 23.89 22.92 23.78 223,700 +0.68(+2.94%)
Sep 26, 2006 22.83 23.17 22.55 23.10 190,200 +0.22(+0.96%)
Sep 25, 2006 22.91 23.40 22.35 22.88 318,200 -0.03(-0.13%)
Sep 22, 2006 24.10 24.44 22.41 22.91 430,200 -0.08(-0.35%)
Sep 21, 2006 22.60 22.99 22.10 22.99 236,900 +0.59(+2.63%)
Sep 20, 2006 21.65 22.58 21.65 22.40 181,000 +0.90(+4.19%)
Sep 19, 2006 21.62 21.62 21.04 21.50 85,300 -0.12(-0.56%)
Sep 18, 2006 21.39 21.79 21.20 21.62 62,100 -0.04(-0.18%)
Sep 15, 2006 21.72 21.79 21.55 21.66 84,700 -0.03(-0.14%)
Sep 14, 2006 21.50 21.70 21.30 21.69 77,500 +0.04(+0.18%)
Sep 13, 2006 21.50 21.65 21.15 21.65 84,600 +0.15(+0.70%)
Sep 12, 2006 21.04 21.50 20.93 21.50 52,800 +0.56(+2.67%)
Sep 11, 2006 20.97 21.09 20.70 20.94 60,200 -0.13(-0.62%)
Sep 08, 2006 20.98 21.20 20.89 21.07 69,100 +0.03(+0.14%)
Sep 07, 2006 21.07 21.38 20.89 21.04 61,100 -0.13(-0.61%)
Sep 06, 2006 21.90 22.03 21.07 21.17 188,600 -0.83(-3.77%)
Sep 05, 2006 21.67 22.15 21.55 22.00 90,500 +0.28(+1.29%)
Sep 01, 2006 22.15 22.32 21.49 21.72 114,400 -0.51(-2.29%)
Aug 31, 2006 22.46 22.52 22.18 22.23 128,800 -0.25(-1.11%)
Aug 30, 2006 22.75 22.75 22.26 22.48 163,600 -0.52(-2.26%)
Aug 29, 2006 21.67 23.02 21.67 23.00 202,000 +1.33(+6.14%)
Aug 28, 2006 21.55 21.87 21.45 21.67 65,500 -0.01(-0.05%)
Aug 25, 2006 21.48 21.85 21.48 21.68 64,500 +0.21(+0.98%)
Aug 24, 2006 21.53 21.73 21.24 21.47 52,500 -0.05(-0.23%)
Aug 23, 2006 21.90 22.00 21.42 21.52 69,500 -0.38(-1.74%)
Aug 22, 2006 21.50 21.99 21.50 21.90 63,700 +0.40(+1.86%)
Aug 21, 2006 21.35 21.65 21.31 21.50 157,300 -0.10(-0.46%)
Aug 18, 2006 21.69 21.78 21.44 21.60 86,700 -0.08(-0.37%)
Aug 17, 2006 21.75 22.00 21.62 21.68 133,300 -0.16(-0.73%)
Aug 16, 2006 21.48 21.89 21.33 21.84 76,400 +0.34(+1.58%)
Aug 15, 2006 21.00 21.50 20.94 21.50 66,600 +0.59(+2.82%)
Aug 14, 2006 20.66 21.11 20.61 20.91 116,000 +0.31(+1.50%)
Aug 11, 2006 20.45 20.66 20.39 20.60 109,100 +0.15(+0.73%)
Aug 10, 2006 20.06 20.52 20.02 20.45 148,000 +0.40(+2.00%)
Aug 09, 2006 20.76 21.00 19.86 20.05 111,700 -0.61(-2.95%)
Aug 08, 2006 20.15 21.00 19.57 20.66 277,500 +0.61(+3.04%)
Aug 07, 2006 20.42 20.42 19.94 20.05 55,600 -0.38(-1.86%)
Aug 04, 2006 20.70 21.00 20.16 20.43 81,800 -0.11(-0.54%)
Aug 03, 2006 20.45 20.60 20.40 20.54 169,300 +0.09(+0.44%)
Aug 02, 2006 20.05 20.70 20.05 20.45 255,600 +0.19(+0.94%)
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.