Synnex Corp (NY: SNX )

118.92 USD +0.92 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.90 20.03 19.65 19.73 64,700 -0.21(-1.05%)
Oct 28, 2004 19.75 20.08 19.65 19.94 76,700 +0.24(+1.22%)
Oct 27, 2004 20.00 20.08 19.60 19.70 88,100 -0.29(-1.45%)
Oct 26, 2004 19.70 20.20 19.70 19.99 97,200 +0.19(+0.96%)
Oct 25, 2004 19.70 19.86 19.38 19.80 99,300 +0.00(+0.00%)
Oct 22, 2004 19.56 19.80 19.50 19.80 96,300 -0.01(-0.05%)
Oct 21, 2004 19.12 19.85 19.00 19.81 98,300 +0.69(+3.61%)
Oct 20, 2004 18.50 19.14 18.41 19.12 121,900 +0.06(+0.31%)
Oct 19, 2004 18.40 19.06 18.40 19.06 125,900 +0.54(+2.92%)
Oct 18, 2004 18.34 18.60 18.25 18.52 52,100 +0.15(+0.82%)
Oct 15, 2004 17.98 18.39 17.88 18.37 59,700 +0.39(+2.17%)
Oct 14, 2004 18.00 18.10 17.96 17.98 87,100 -0.19(-1.05%)
Oct 13, 2004 18.00 18.38 18.00 18.17 80,800 -0.08(-0.44%)
Oct 12, 2004 17.95 18.30 17.89 18.25 84,300 +0.20(+1.11%)
Oct 11, 2004 18.00 18.15 17.72 18.05 76,800 -0.05(-0.28%)
Oct 08, 2004 18.35 18.50 18.10 18.10 47,600 -0.25(-1.36%)
Oct 07, 2004 18.00 18.40 17.96 18.35 74,600 -0.13(-0.70%)
Oct 06, 2004 18.10 18.50 18.10 18.48 129,200 +0.49(+2.72%)
Oct 05, 2004 17.50 18.12 17.50 17.99 93,500 +0.39(+2.22%)
Oct 04, 2004 18.45 18.80 17.39 17.60 281,500 -1.20(-6.38%)
Oct 01, 2004 17.71 18.88 17.71 18.80 94,500 +1.10(+6.21%)
Sep 30, 2004 17.05 17.94 17.05 17.70 116,600 +1.60(+9.94%)
Sep 29, 2004 15.89 16.12 15.84 16.10 14,300 +0.25(+1.58%)
Sep 28, 2004 16.07 16.08 15.70 15.85 16,300 -0.25(-1.55%)
Sep 27, 2004 15.90 16.17 15.72 16.10 16,700 +0.10(+0.63%)
Sep 24, 2004 16.00 16.04 15.80 16.00 15,500 -0.11(-0.68%)
Sep 23, 2004 16.08 16.22 16.01 16.11 4,300 +0.05(+0.31%)
Sep 22, 2004 15.94 16.15 15.79 16.06 37,400 -0.38(-2.31%)
Sep 21, 2004 16.35 16.44 16.23 16.44 13,300 +0.04(+0.24%)
Sep 20, 2004 16.20 16.46 16.20 16.40 21,100 -0.01(-0.06%)
Sep 17, 2004 16.40 16.48 16.30 16.41 22,300 +0.08(+0.49%)
Sep 16, 2004 15.77 16.34 15.70 16.33 33,200 +0.16(+0.99%)
Sep 15, 2004 15.96 16.32 15.96 16.17 42,000 -0.04(-0.25%)
Sep 14, 2004 15.96 16.29 15.64 16.21 39,700 +0.26(+1.63%)
Sep 13, 2004 16.05 16.10 15.95 15.95 7,700 -0.02(-0.13%)
Sep 10, 2004 15.85 16.09 15.80 15.97 10,200 +0.03(+0.19%)
Sep 09, 2004 15.88 15.95 15.84 15.94 13,000 +0.06(+0.38%)
Sep 08, 2004 16.05 16.05 15.88 15.88 9,100 -0.25(-1.55%)
Sep 07, 2004 15.86 16.13 15.81 16.13 44,900 +0.28(+1.77%)
Sep 03, 2004 15.50 15.95 15.50 15.85 47,200 +0.42(+2.72%)
Sep 02, 2004 15.75 15.75 15.23 15.43 25,300 -0.27(-1.72%)
Sep 01, 2004 15.80 16.20 15.62 15.70 32,600 -0.19(-1.20%)
Aug 31, 2004 15.80 15.90 15.70 15.89 25,900 +0.22(+1.40%)
Aug 30, 2004 15.48 15.92 15.25 15.67 51,000 +0.31(+2.02%)
Aug 27, 2004 15.05 15.50 15.05 15.36 34,300 +0.26(+1.72%)
Aug 26, 2004 15.08 15.12 14.90 15.10 44,900 +0.04(+0.27%)
Aug 25, 2004 15.13 15.26 15.00 15.06 58,500 -0.17(-1.12%)
Aug 24, 2004 15.00 15.23 14.90 15.23 38,500 +0.25(+1.67%)
Aug 23, 2004 14.80 15.04 14.80 14.98 78,800 +0.23(+1.56%)
Aug 20, 2004 14.75 14.78 14.66 14.75 34,900 -0.05(-0.34%)
Aug 19, 2004 14.50 14.91 14.49 14.80 56,800 +0.05(+0.34%)
Aug 18, 2004 14.85 14.85 14.66 14.75 31,900 -0.20(-1.34%)
Aug 17, 2004 14.61 14.95 14.57 14.95 32,700 +0.24(+1.63%)
Aug 16, 2004 14.90 14.95 14.40 14.71 31,800 -0.15(-1.01%)
Aug 13, 2004 14.85 14.91 14.80 14.86 105,000 -0.06(-0.40%)
Aug 12, 2004 15.12 15.12 14.80 14.92 100,500 -0.30(-1.97%)
Aug 11, 2004 15.25 15.50 15.06 15.22 37,000 -0.13(-0.85%)
Aug 10, 2004 14.90 15.89 14.90 15.35 46,100 +0.55(+3.72%)
Aug 09, 2004 14.55 14.93 14.40 14.80 41,900 +0.15(+1.02%)
Aug 06, 2004 14.80 14.80 14.50 14.65 25,800 -0.25(-1.68%)
Aug 05, 2004 14.91 15.00 14.84 14.90 15,300 -0.01(-0.07%)
Aug 04, 2004 14.98 14.98 14.84 14.91 20,900 -0.10(-0.67%)
Aug 03, 2004 15.05 15.09 15.00 15.01 14,800 -0.04(-0.27%)
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.