Synnex Corp (NY: SNX )

105.10 USD -1.31 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.26 11.59 11.09 11.33 232,779 +0.03(+0.27%)
Dec 30, 2008 10.81 11.33 10.77 11.30 287,186 +0.53(+4.92%)
Dec 29, 2008 10.77 10.87 10.52 10.77 194,889 +0.03(+0.28%)
Dec 26, 2008 10.28 10.83 10.15 10.74 101,170 +0.48(+4.68%)
Dec 24, 2008 10.37 10.46 10.25 10.26 37,491 -0.11(-1.06%)
Dec 23, 2008 10.40 10.57 10.08 10.37 169,667 +0.02(+0.19%)
Dec 22, 2008 10.06 10.35 10.01 10.35 249,775 +0.25(+2.48%)
Dec 19, 2008 9.900 10.20 9.700 10.10 253,997 +0.49(+5.10%)
Dec 18, 2008 9.730 9.990 9.470 9.610 124,572 -0.16(-1.64%)
Dec 17, 2008 9.350 9.980 9.350 9.770 153,153 +0.24(+2.52%)
Dec 16, 2008 9.040 9.550 8.970 9.530 168,303 +0.67(+7.56%)
Dec 15, 2008 9.380 9.570 8.700 8.860 154,570 -0.60(-6.34%)
Dec 12, 2008 8.960 9.460 8.890 9.460 188,515 +0.37(+4.07%)
Dec 11, 2008 10.23 10.36 9.000 9.090 453,001 -1.31(-12.60%)
Dec 10, 2008 10.32 10.88 10.19 10.40 202,221 +0.09(+0.87%)
Dec 09, 2008 10.27 10.71 10.04 10.31 159,050 -0.10(-0.96%)
Dec 08, 2008 10.23 10.63 9.940 10.41 155,064 +0.40(+4.00%)
Dec 05, 2008 9.610 10.09 9.250 10.01 200,874 +0.36(+3.73%)
Dec 04, 2008 10.21 10.43 9.500 9.650 183,650 -0.65(-6.31%)
Dec 03, 2008 9.940 10.39 9.560 10.30 212,227 +0.51(+5.21%)
Dec 02, 2008 9.720 9.870 9.300 9.790 382,833 +0.15(+1.56%)
Dec 01, 2008 10.19 10.32 9.580 9.640 264,302 -0.82(-7.84%)
Nov 28, 2008 10.60 10.63 10.21 10.46 107,919 -0.13(-1.23%)
Nov 26, 2008 9.700 10.59 8.650 10.59 205,394 +0.56(+5.58%)
Nov 25, 2008 9.870 10.08 9.420 10.03 380,324 +0.22(+2.24%)
Nov 24, 2008 9.620 10.10 9.430 9.810 419,353 +0.15(+1.55%)
Nov 21, 2008 9.540 9.660 8.630 9.660 383,352 +0.50(+5.46%)
Nov 20, 2008 10.30 10.48 9.100 9.160 403,737 -1.42(-13.42%)
Nov 19, 2008 11.51 11.58 10.56 10.58 274,696 -0.96(-8.32%)
Nov 18, 2008 12.15 12.26 10.95 11.54 312,706 -0.52(-4.31%)
Nov 17, 2008 12.18 12.31 11.84 12.06 236,929 -0.26(-2.11%)
Nov 14, 2008 12.86 13.09 12.29 12.32 242,012 -0.88(-6.67%)
Nov 13, 2008 12.78 13.23 12.01 13.20 429,829 +0.37(+2.88%)
Nov 12, 2008 13.51 13.56 12.78 12.83 181,899 -0.95(-6.89%)
Nov 11, 2008 13.99 14.17 13.63 13.78 181,096 -0.37(-2.61%)
Nov 10, 2008 15.00 15.22 13.92 14.15 163,856 -0.48(-3.28%)
Nov 07, 2008 14.77 15.06 14.42 14.63 218,001 -0.02(-0.14%)
Nov 06, 2008 15.10 15.14 14.47 14.65 264,644 -0.44(-2.92%)
Nov 05, 2008 15.37 15.51 15.00 15.09 250,534 -0.46(-2.96%)
Nov 04, 2008 15.92 15.92 15.20 15.55 209,267 +0.06(+0.39%)
Nov 03, 2008 15.30 15.53 14.84 15.49 199,904 +0.06(+0.39%)
Oct 31, 2008 14.72 15.52 14.50 15.43 277,659 +0.54(+3.63%)
Oct 30, 2008 14.67 15.00 14.51 14.89 297,191 +0.25(+1.71%)
Oct 29, 2008 14.75 15.02 14.32 14.64 387,551 -0.09(-0.61%)
Oct 28, 2008 14.61 14.83 14.15 14.73 323,930 +0.23(+1.59%)
Oct 27, 2008 14.73 14.88 14.13 14.50 310,022 -0.61(-4.04%)
Oct 24, 2008 14.73 15.40 14.59 15.11 270,783 -0.36(-2.33%)
Oct 23, 2008 15.91 16.12 14.92 15.47 272,447 -0.39(-2.46%)
Oct 22, 2008 16.46 16.76 15.26 15.86 401,772 -0.89(-5.31%)
Oct 21, 2008 17.25 17.37 16.70 16.75 175,333 -0.89(-5.05%)
Oct 20, 2008 16.76 17.69 16.54 17.64 301,541 +1.06(+6.39%)
Oct 17, 2008 17.57 17.65 16.34 16.58 284,426 -1.32(-7.37%)
Oct 16, 2008 16.91 18.01 15.95 17.90 368,474 +1.13(+6.74%)
Oct 15, 2008 17.63 17.63 16.77 16.77 363,969 -1.29(-7.14%)
Oct 14, 2008 17.70 18.37 17.39 18.06 504,979 +0.55(+3.14%)
Oct 13, 2008 17.19 18.07 16.68 17.51 305,817 +0.52(+3.06%)
Oct 10, 2008 15.65 17.47 15.37 16.99 450,012 +0.68(+4.17%)
Oct 09, 2008 17.62 17.99 16.11 16.31 312,444 -1.32(-7.49%)
Oct 08, 2008 17.25 18.54 17.20 17.63 262,312 -0.20(-1.12%)
Oct 07, 2008 18.76 18.92 17.75 17.83 208,545 -0.80(-4.29%)
Oct 06, 2008 19.27 19.27 17.91 18.63 247,056 -0.78(-4.02%)
Oct 03, 2008 20.77 20.92 19.40 19.41 315,161 -1.35(-6.50%)
Oct 02, 2008 21.30 21.30 20.36 20.76 282,859 -0.61(-2.85%)
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.