Synnex Corp (NY: SNX )

117.78 USD -1.76 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 19.55 19.84 19.42 19.60 92,300 -0.03(-0.15%)
Dec 28, 2007 19.60 19.81 19.55 19.63 88,300 +0.28(+1.45%)
Dec 27, 2007 20.62 20.69 19.31 19.35 108,000 -1.21(-5.89%)
Dec 26, 2007 20.61 20.74 20.17 20.56 88,600 -0.06(-0.29%)
Dec 24, 2007 20.40 20.66 20.30 20.62 39,500 +0.32(+1.58%)
Dec 21, 2007 19.95 20.30 19.70 20.30 226,200 +0.73(+3.73%)
Dec 20, 2007 19.68 19.75 19.08 19.57 104,000 +0.02(+0.10%)
Dec 19, 2007 19.31 19.65 19.05 19.55 133,480 +0.10(+0.51%)
Dec 18, 2007 19.43 19.53 19.05 19.45 104,300 +0.29(+1.51%)
Dec 17, 2007 19.27 19.39 19.01 19.16 89,400 -0.24(-1.24%)
Dec 14, 2007 19.48 19.94 19.37 19.40 83,000 -0.35(-1.77%)
Dec 13, 2007 19.76 19.81 19.40 19.75 107,200 -0.20(-1.00%)
Dec 12, 2007 20.37 20.46 19.66 19.95 69,950 +0.10(+0.50%)
Dec 11, 2007 20.98 21.05 19.83 19.85 103,000 -0.96(-4.61%)
Dec 10, 2007 20.75 20.91 20.57 20.81 60,700 +0.06(+0.29%)
Dec 07, 2007 21.00 21.12 20.55 20.75 45,300 -0.23(-1.10%)
Dec 06, 2007 20.31 20.98 20.21 20.98 109,800 +0.76(+3.76%)
Dec 05, 2007 20.12 20.53 20.01 20.22 153,400 +0.28(+1.40%)
Dec 04, 2007 20.04 20.20 19.68 19.94 138,100 -0.25(-1.24%)
Dec 03, 2007 20.52 20.65 20.06 20.19 132,400 -0.47(-2.27%)
Nov 30, 2007 21.50 21.83 20.56 20.66 201,600 -0.42(-1.99%)
Nov 29, 2007 21.91 22.04 21.08 21.08 113,400 -0.85(-3.88%)
Nov 28, 2007 21.41 21.98 21.04 21.93 92,000 +0.97(+4.63%)
Nov 27, 2007 21.06 21.30 20.73 20.96 85,200 +0.14(+0.67%)
Nov 26, 2007 21.60 21.72 20.73 20.82 84,400 -0.79(-3.66%)
Nov 23, 2007 20.91 21.80 20.91 21.61 63,300 +0.88(+4.25%)
Nov 21, 2007 20.78 21.35 20.51 20.73 115,693 -0.40(-1.89%)
Nov 20, 2007 22.21 22.21 20.73 21.13 428,600 -1.11(-4.99%)
Nov 19, 2007 21.81 22.34 21.44 22.24 199,700 +0.28(+1.28%)
Nov 16, 2007 22.00 22.05 21.47 21.96 193,400 +0.01(+0.05%)
Nov 15, 2007 21.89 22.10 21.61 21.95 117,200 +0.04(+0.18%)
Nov 14, 2007 21.44 22.17 21.37 21.91 314,900 +0.74(+3.50%)
Nov 13, 2007 20.54 21.40 20.32 21.17 133,100 +1.02(+5.06%)
Nov 12, 2007 20.35 20.74 20.05 20.15 95,200 -0.24(-1.18%)
Nov 09, 2007 20.10 20.46 19.82 20.39 133,500 +0.04(+0.20%)
Nov 08, 2007 20.41 20.49 19.87 20.35 206,100 +0.15(+0.74%)
Nov 07, 2007 21.17 21.24 20.17 20.20 148,900 -1.20(-5.61%)
Nov 06, 2007 22.07 22.08 20.91 21.40 171,600 -0.48(-2.19%)
Nov 05, 2007 21.72 22.03 21.58 21.88 92,900 +0.03(+0.14%)
Nov 02, 2007 21.90 21.98 21.73 21.85 134,800 -0.07(-0.32%)
Nov 01, 2007 21.87 22.21 21.65 21.92 164,500 -0.45(-2.01%)
Oct 31, 2007 22.13 22.56 22.00 22.37 117,900 +0.30(+1.36%)
Oct 30, 2007 22.22 22.52 21.95 22.07 109,100 -0.34(-1.52%)
Oct 29, 2007 22.34 22.87 22.20 22.41 81,400 +0.09(+0.40%)
Oct 26, 2007 22.19 22.40 21.83 22.32 106,100 +0.35(+1.59%)
Oct 25, 2007 21.87 22.34 21.62 21.97 164,100 -0.02(-0.09%)
Oct 24, 2007 22.71 22.81 21.64 21.99 232,500 -1.01(-4.39%)
Oct 23, 2007 22.89 23.00 22.48 23.00 275,000 +0.37(+1.64%)
Oct 22, 2007 21.58 22.81 21.58 22.63 227,500 +0.84(+3.85%)
Oct 19, 2007 21.91 22.15 21.56 21.79 187,900 -0.16(-0.73%)
Oct 18, 2007 22.00 22.09 21.76 21.95 102,900 -0.13(-0.59%)
Oct 17, 2007 22.01 22.23 21.95 22.08 232,100 +0.32(+1.47%)
Oct 16, 2007 21.73 21.89 21.42 21.76 343,200 +0.02(+0.09%)
Oct 15, 2007 22.20 22.20 21.60 21.74 175,700 -0.42(-1.90%)
Oct 12, 2007 21.63 22.17 21.60 22.16 328,600 +0.72(+3.36%)
Oct 11, 2007 20.95 21.63 20.89 21.44 362,200 +0.74(+3.57%)
Oct 10, 2007 20.50 20.80 20.26 20.70 130,400 +0.27(+1.32%)
Oct 09, 2007 20.82 20.91 20.38 20.43 132,900 -0.28(-1.35%)
Oct 08, 2007 21.22 21.22 20.70 20.71 91,800 -0.51(-2.40%)
Oct 05, 2007 20.74 21.34 20.65 21.22 132,200 +0.80(+3.92%)
Oct 04, 2007 20.51 20.90 20.32 20.42 140,200 +0.05(+0.25%)
Oct 03, 2007 20.36 20.64 20.13 20.37 141,900 -0.03(-0.15%)
Oct 02, 2007 20.43 20.80 20.26 20.40 168,800 +0.09(+0.44%)
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.