Synnex Corp (NY: SNX )

105.42 USD -0.99 (-0.93%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 67.34 67.40 67.40 67.40 105,100 +0.22(+0.33%)
Dec 30, 2013 67.91 68.03 67.14 67.18 71,003 -0.81(-1.19%)
Dec 27, 2013 67.82 68.26 67.15 67.99 88,417 +0.20(+0.30%)
Dec 26, 2013 68.45 68.71 67.57 67.79 38,961 -0.42(-0.62%)
Dec 24, 2013 67.82 68.48 67.44 68.21 28,387 +0.36(+0.53%)
Dec 23, 2013 67.65 68.52 67.41 67.85 112,897 +0.40(+0.59%)
Dec 20, 2013 65.89 67.70 65.61 67.45 214,067 +1.57(+2.38%)
Dec 19, 2013 65.87 66.42 65.57 65.88 64,656 -0.25(-0.38%)
Dec 18, 2013 65.59 66.23 64.86 66.13 147,745 +0.54(+0.82%)
Dec 17, 2013 65.68 66.16 65.33 65.59 203,285 +0.02(+0.03%)
Dec 16, 2013 65.16 66.35 65.09 65.57 78,952 +0.58(+0.89%)
Dec 13, 2013 64.73 65.57 64.03 64.99 149,425 +0.34(+0.53%)
Dec 12, 2013 64.94 65.49 64.22 64.65 97,229 -0.41(-0.63%)
Dec 11, 2013 66.07 66.46 64.69 65.06 81,284 -0.94(-1.42%)
Dec 10, 2013 66.82 67.40 65.66 66.00 157,924 -1.10(-1.64%)
Dec 09, 2013 67.08 67.51 66.46 67.10 133,021 -0.08(-0.12%)
Dec 06, 2013 66.86 67.65 66.47 67.18 82,834 +0.76(+1.14%)
Dec 05, 2013 66.76 66.97 65.58 66.42 98,367 -0.55(-0.82%)
Dec 04, 2013 65.76 67.65 65.21 66.97 148,478 +1.09(+1.65%)
Dec 03, 2013 64.98 66.02 64.40 65.88 84,479 +0.73(+1.12%)
Dec 02, 2013 66.00 66.64 64.71 65.15 89,282 -1.01(-1.53%)
Nov 29, 2013 66.37 66.80 65.76 66.16 35,706 +0.14(+0.21%)
Nov 27, 2013 66.47 66.68 65.92 66.02 74,034 -0.40(-0.60%)
Nov 26, 2013 65.37 66.60 65.06 66.42 121,027 +1.03(+1.58%)
Nov 25, 2013 65.09 65.81 64.65 65.39 76,522 +0.41(+0.63%)
Nov 22, 2013 64.87 65.41 64.15 64.98 61,052 +0.29(+0.45%)
Nov 21, 2013 63.37 64.89 63.37 64.69 105,951 +1.70(+2.70%)
Nov 20, 2013 63.41 63.89 62.62 62.99 54,448 -0.11(-0.17%)
Nov 19, 2013 63.89 64.61 62.91 63.10 147,142 -0.77(-1.21%)
Nov 18, 2013 64.88 65.65 63.56 63.87 102,189 -0.76(-1.18%)
Nov 15, 2013 64.02 64.84 63.33 64.63 114,356 +0.67(+1.05%)
Nov 14, 2013 63.39 64.35 62.79 63.96 85,983 +0.96(+1.52%)
Nov 12, 2013 62.80 63.20 62.72 63.00 82,070 +0.22(+0.35%)
Nov 11, 2013 62.77 63.29 62.42 62.78 58,072 +0.06(+0.10%)
Nov 08, 2013 60.82 63.40 60.39 62.72 132,480 +1.80(+2.95%)
Nov 07, 2013 61.97 62.10 60.61 60.92 130,194 -0.73(-1.18%)
Nov 06, 2013 61.58 62.20 61.24 61.65 90,103 +0.37(+0.60%)
Nov 05, 2013 61.02 61.58 60.43 61.28 195,976 -0.17(-0.28%)
Nov 04, 2013 60.61 61.52 60.48 61.45 154,447 +1.04(+1.72%)
Nov 01, 2013 61.16 61.28 59.78 60.41 131,036 -0.89(-1.45%)
Oct 31, 2013 61.08 61.78 61.08 61.30 208,838 +0.18(+0.29%)
Oct 30, 2013 62.01 62.15 60.84 61.12 142,994 -1.05(-1.69%)
Oct 29, 2013 61.63 63.12 61.07 62.17 146,805 +0.50(+0.81%)
Oct 28, 2013 61.76 61.96 61.22 61.67 120,951 -0.19(-0.31%)
Oct 25, 2013 61.99 62.25 61.19 61.86 142,414 +0.11(+0.18%)
Oct 24, 2013 61.37 61.84 60.97 61.75 145,869 +0.33(+0.54%)
Oct 23, 2013 61.35 61.52 60.29 61.42 124,543 -0.06(-0.10%)
Oct 22, 2013 61.50 61.76 61.10 61.48 139,695 +0.20(+0.33%)
Oct 21, 2013 61.45 61.87 60.89 61.28 134,508 -0.18(-0.29%)
Oct 18, 2013 61.74 61.74 60.92 61.46 134,910 +0.13(+0.21%)
Oct 17, 2013 60.49 61.34 59.73 61.33 212,465 +0.81(+1.34%)
Oct 16, 2013 59.79 60.85 59.21 60.52 174,952 +1.22(+2.06%)
Oct 15, 2013 60.41 60.42 59.26 59.30 101,048 -1.49(-2.45%)
Oct 14, 2013 60.01 61.23 60.01 60.79 99,384 +0.12(+0.20%)
Oct 11, 2013 59.95 61.14 59.79 60.67 80,796 +0.39(+0.65%)
Oct 10, 2013 59.52 60.60 59.25 60.28 122,890 +1.26(+2.13%)
Oct 09, 2013 59.66 59.90 58.22 59.02 108,613 -0.54(-0.91%)
Oct 08, 2013 60.82 61.50 59.56 59.56 97,370 -1.36(-2.23%)
Oct 07, 2013 61.28 61.89 60.89 60.92 183,071 -0.94(-1.52%)
Oct 04, 2013 61.66 62.36 61.42 61.86 134,317 +0.03(+0.05%)
Oct 03, 2013 62.10 62.23 61.21 61.83 156,768 -0.18(-0.29%)
Oct 02, 2013 61.83 62.37 61.51 62.01 198,535 -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.