Synnex Corp (NY: SNX )

110.97 USD -2.02 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.69 15.79 15.62 15.65 87,600 -0.05(-0.32%)
Nov 29, 2005 15.80 15.81 15.62 15.70 54,300 -0.03(-0.19%)
Nov 28, 2005 16.05 16.10 15.50 15.73 89,500 -0.29(-1.81%)
Nov 25, 2005 16.04 16.14 16.01 16.02 26,200 -0.07(-0.44%)
Nov 23, 2005 16.30 16.32 15.75 16.09 126,200 -0.17(-1.05%)
Nov 22, 2005 16.11 16.29 16.05 16.26 135,200 +0.22(+1.37%)
Nov 21, 2005 15.80 16.04 15.51 16.04 162,600 +0.34(+2.17%)
Nov 18, 2005 15.50 15.99 15.32 15.70 237,800 +0.15(+0.96%)
Nov 17, 2005 15.32 15.64 15.15 15.55 1,248,500 +0.23(+1.50%)
Nov 16, 2005 15.65 15.66 15.08 15.32 170,200 -0.38(-2.42%)
Nov 15, 2005 16.27 16.27 15.60 15.70 239,400 -0.60(-3.68%)
Nov 14, 2005 16.38 16.38 16.25 16.30 40,300 -0.09(-0.55%)
Nov 11, 2005 16.55 16.62 16.30 16.39 47,800 -0.21(-1.27%)
Nov 10, 2005 16.65 16.70 16.28 16.60 31,700 -0.07(-0.42%)
Nov 09, 2005 17.19 17.19 16.16 16.67 174,800 -0.52(-3.03%)
Nov 08, 2005 17.70 17.70 16.95 17.19 131,800 -0.52(-2.94%)
Nov 07, 2005 17.88 17.88 17.60 17.71 31,200 -0.19(-1.06%)
Nov 04, 2005 17.85 18.00 17.85 17.90 9,000 +0.08(+0.45%)
Nov 03, 2005 18.15 18.25 17.80 17.82 55,000 -0.26(-1.44%)
Nov 02, 2005 17.85 18.20 17.83 18.08 31,500 +0.33(+1.86%)
Nov 01, 2005 17.70 18.10 17.62 17.75 25,400 +0.04(+0.23%)
Oct 31, 2005 16.99 17.77 16.99 17.71 34,900 +0.72(+4.24%)
Oct 28, 2005 16.90 16.99 16.80 16.99 15,100 +0.10(+0.59%)
Oct 27, 2005 17.30 17.30 16.80 16.89 46,000 -0.50(-2.88%)
Oct 26, 2005 17.05 17.50 16.98 17.39 22,900 +0.27(+1.58%)
Oct 25, 2005 17.06 17.15 16.97 17.12 10,700 -0.02(-0.12%)
Oct 24, 2005 16.75 17.15 16.75 17.14 16,700 +0.33(+1.96%)
Oct 21, 2005 16.66 17.21 16.60 16.81 28,600 +0.16(+0.96%)
Oct 20, 2005 16.81 16.86 16.53 16.65 27,800 -0.19(-1.13%)
Oct 19, 2005 16.70 16.85 16.60 16.84 14,600 +0.10(+0.60%)
Oct 18, 2005 16.67 16.74 16.61 16.74 16,300 +0.12(+0.72%)
Oct 17, 2005 16.65 16.70 16.55 16.62 16,500 -0.04(-0.24%)
Oct 14, 2005 16.70 16.74 16.59 16.66 19,600 +0.01(+0.06%)
Oct 13, 2005 16.65 16.68 16.50 16.65 12,100 +0.09(+0.54%)
Oct 12, 2005 16.51 16.65 16.41 16.56 45,300 -0.20(-1.19%)
Oct 11, 2005 16.80 16.83 16.69 16.76 19,400 -0.05(-0.30%)
Oct 10, 2005 16.70 16.83 16.70 16.81 10,500 +0.02(+0.12%)
Oct 07, 2005 16.75 16.80 16.70 16.79 19,800 +0.00(+0.00%)
Oct 06, 2005 17.04 17.04 16.70 16.79 21,400 -0.24(-1.41%)
Oct 05, 2005 17.10 17.20 17.00 17.03 13,900 -0.08(-0.47%)
Oct 04, 2005 16.90 17.24 16.90 17.11 23,700 +0.17(+1.00%)
Oct 03, 2005 16.80 17.33 16.70 16.94 22,400 +0.10(+0.59%)
Sep 30, 2005 16.90 17.09 16.78 16.84 60,100 -0.15(-0.88%)
Sep 29, 2005 16.66 17.09 16.66 16.99 19,800 +0.33(+1.98%)
Sep 28, 2005 16.82 16.85 16.52 16.66 46,200 -0.15(-0.89%)
Sep 27, 2005 16.66 16.90 16.66 16.81 16,600 +0.11(+0.66%)
Sep 26, 2005 17.00 17.10 16.65 16.70 16,400 -0.30(-1.76%)
Sep 23, 2005 17.00 17.15 16.97 17.00 4,800 -0.25(-1.45%)
Sep 22, 2005 17.30 17.36 17.11 17.25 12,700 -0.06(-0.35%)
Sep 21, 2005 17.10 17.75 16.89 17.31 44,400 +0.14(+0.82%)
Sep 20, 2005 16.27 18.08 16.27 17.17 63,100 +0.94(+5.79%)
Sep 19, 2005 16.12 16.24 16.04 16.23 18,000 +0.06(+0.37%)
Sep 16, 2005 16.02 16.17 16.00 16.17 79,100 +0.16(+1.00%)
Sep 15, 2005 16.00 16.09 15.97 16.01 18,600 +0.02(+0.13%)
Sep 14, 2005 16.50 16.52 15.96 15.99 27,600 -0.53(-3.21%)
Sep 13, 2005 16.50 16.60 16.46 16.52 17,500 -0.08(-0.48%)
Sep 12, 2005 16.50 16.70 16.45 16.60 42,800 +0.05(+0.30%)
Sep 09, 2005 16.59 16.65 16.50 16.55 20,900 +0.01(+0.06%)
Sep 08, 2005 16.95 16.96 16.49 16.54 17,400 -0.46(-2.71%)
Sep 07, 2005 17.08 17.08 16.87 17.00 17,400 -0.20(-1.16%)
Sep 06, 2005 17.13 17.28 17.07 17.20 26,400 +0.14(+0.82%)
Sep 02, 2005 17.10 17.10 17.00 17.06 55,700 -0.04(-0.23%)
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.