Synnex Corp (NY: SNX )

103.07 +0.28 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 62.21 62.27 62.27 62.27 113,762 +0.20(+0.33%)
Dec 30, 2013 62.74 62.85 62.03 62.06 76,855 -0.75(-1.19%)
Dec 27, 2013 62.66 63.06 62.04 62.81 95,704 +0.18(+0.29%)
Dec 26, 2013 63.24 63.48 62.42 62.63 42,172 -0.39(-0.62%)
Dec 24, 2013 62.66 63.27 62.30 63.02 30,726 +0.33(+0.53%)
Dec 23, 2013 62.50 63.30 62.28 62.68 122,202 +0.37(+0.59%)
Dec 20, 2013 60.87 62.54 60.61 62.31 231,711 +1.45(+2.38%)
Dec 19, 2013 60.85 61.36 60.58 60.86 69,985 -0.23(-0.38%)
Dec 18, 2013 60.60 61.19 59.92 61.09 159,922 +0.50(+0.82%)
Dec 17, 2013 60.68 61.12 60.36 60.60 220,040 +0.02(+0.03%)
Dec 16, 2013 60.20 61.30 60.13 60.58 85,459 +0.54(+0.89%)
Dec 13, 2013 59.80 60.58 59.15 60.04 161,741 +0.31(+0.53%)
Dec 12, 2013 59.99 60.50 59.33 59.73 105,243 -0.38(-0.63%)
Dec 11, 2013 61.04 61.40 59.76 60.11 87,983 -0.87(-1.42%)
Dec 10, 2013 61.73 62.27 60.66 60.97 170,940 -1.02(-1.64%)
Dec 09, 2013 61.97 62.37 61.40 61.99 143,985 -0.07(-0.12%)
Dec 06, 2013 61.77 62.50 61.41 62.06 89,661 +0.70(+1.14%)
Dec 05, 2013 61.68 61.87 60.59 61.36 106,474 -0.51(-0.82%)
Dec 04, 2013 60.75 62.50 60.24 61.87 160,716 +1.01(+1.65%)
Dec 03, 2013 60.03 60.99 59.50 60.86 91,442 +0.67(+1.12%)
Dec 02, 2013 60.97 61.57 59.78 60.19 96,641 -0.93(-1.53%)
Nov 29, 2013 61.32 61.71 60.75 61.12 38,649 +0.13(+0.21%)
Nov 27, 2013 61.41 61.60 60.90 60.99 80,136 -0.37(-0.60%)
Nov 26, 2013 60.39 61.53 60.11 61.36 131,002 +0.95(+1.58%)
Nov 25, 2013 60.13 60.80 59.73 60.41 82,829 +0.38(+0.63%)
Nov 22, 2013 59.93 60.43 59.27 60.03 66,084 +0.27(+0.45%)
Nov 21, 2013 58.54 59.95 58.54 59.76 114,684 +1.57(+2.70%)
Nov 20, 2013 58.58 59.02 57.85 58.19 58,935 -0.10(-0.17%)
Nov 19, 2013 59.02 59.69 58.12 58.30 159,270 -0.71(-1.21%)
Nov 18, 2013 59.94 60.65 58.72 59.01 110,611 -0.70(-1.18%)
Nov 15, 2013 59.15 59.90 58.51 59.71 123,781 +0.62(+1.05%)
Nov 14, 2013 58.56 59.45 58.01 59.09 93,070 +0.89(+1.52%)
Nov 12, 2013 58.02 58.39 57.94 58.20 88,834 +0.20(+0.35%)
Nov 11, 2013 57.99 58.47 57.67 58.00 62,858 +0.06(+0.10%)
Nov 08, 2013 56.19 58.57 55.79 57.94 143,399 +1.66(+2.95%)
Nov 07, 2013 57.25 57.37 55.99 56.28 140,925 -0.67(-1.18%)
Nov 06, 2013 56.89 57.46 56.58 56.96 97,529 +0.34(+0.60%)
Nov 05, 2013 56.37 56.89 55.83 56.61 212,129 -0.16(-0.28%)
Nov 04, 2013 55.99 56.84 55.87 56.77 167,177 +0.96(+1.72%)
Nov 01, 2013 56.50 56.61 55.23 55.81 141,836 -0.82(-1.45%)
Oct 31, 2013 56.43 57.08 56.43 56.63 226,051 +0.17(+0.29%)
Oct 30, 2013 57.29 57.42 56.21 56.47 154,780 -0.97(-1.69%)
Oct 29, 2013 56.94 58.31 56.42 57.44 158,905 +0.46(+0.81%)
Oct 28, 2013 57.06 57.24 56.56 56.97 130,920 -0.18(-0.31%)
Oct 25, 2013 57.27 57.51 56.53 57.15 154,152 +0.10(+0.18%)
Oct 24, 2013 56.70 57.13 56.33 57.05 157,892 +0.30(+0.54%)
Oct 23, 2013 56.68 56.84 55.70 56.74 134,808 -0.06(-0.10%)
Oct 22, 2013 56.82 57.06 56.45 56.80 151,209 +0.18(+0.33%)
Oct 21, 2013 56.77 57.16 56.25 56.61 145,594 -0.17(-0.29%)
Oct 18, 2013 57.04 57.04 56.28 56.78 146,030 +0.12(+0.21%)
Oct 17, 2013 55.88 56.67 55.18 56.66 229,977 +0.75(+1.34%)
Oct 16, 2013 55.24 56.22 54.70 55.91 189,372 +1.13(+2.06%)
Oct 15, 2013 55.81 55.82 54.75 54.78 109,376 -1.38(-2.45%)
Oct 14, 2013 55.44 56.57 55.44 56.16 107,575 +0.11(+0.20%)
Oct 11, 2013 55.38 56.48 55.24 56.05 87,455 +0.36(+0.65%)
Oct 10, 2013 54.99 55.98 54.74 55.69 133,019 +1.16(+2.13%)
Oct 09, 2013 55.12 55.34 53.79 54.53 117,565 -0.50(-0.91%)
Oct 08, 2013 56.19 56.82 55.02 55.02 105,395 -1.26(-2.23%)
Oct 07, 2013 56.61 57.18 56.25 56.28 198,160 -0.87(-1.52%)
Oct 04, 2013 56.96 57.61 56.74 57.15 145,388 +0.03(+0.05%)
Oct 03, 2013 57.37 57.49 56.55 57.12 169,689 -0.17(-0.29%)
Oct 02, 2013 57.12 57.62 56.82 57.29 214,899 -0.04(-0.06%)
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.