Synnex Corp (NY: SNX )

104.23 USD -4.14 (-3.82%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.47 15.70 15.10 15.11 44,600 -0.39(-2.52%)
Dec 29, 2005 15.26 15.63 15.26 15.50 41,400 +0.25(+1.64%)
Dec 28, 2005 15.22 15.38 15.18 15.25 54,500 +0.06(+0.39%)
Dec 27, 2005 15.75 15.90 14.98 15.19 55,000 -0.69(-4.35%)
Dec 23, 2005 15.59 16.00 15.59 15.88 21,100 +0.30(+1.93%)
Dec 22, 2005 15.87 15.95 15.57 15.58 23,600 -0.30(-1.89%)
Dec 21, 2005 15.80 15.96 15.71 15.88 36,600 +0.11(+0.70%)
Dec 20, 2005 15.91 15.91 15.62 15.77 36,900 -0.13(-0.82%)
Dec 19, 2005 16.10 16.23 15.75 15.90 43,800 -0.29(-1.79%)
Dec 16, 2005 16.19 16.19 15.98 16.19 77,700 +0.00(+0.00%)
Dec 15, 2005 16.10 16.19 15.86 16.19 35,200 +0.09(+0.56%)
Dec 14, 2005 16.15 16.28 16.01 16.10 27,300 -0.07(-0.43%)
Dec 13, 2005 16.35 16.36 16.11 16.17 19,700 -0.19(-1.16%)
Dec 12, 2005 16.23 16.40 16.23 16.36 27,500 +0.09(+0.55%)
Dec 09, 2005 16.23 16.29 16.20 16.27 28,200 +0.06(+0.37%)
Dec 08, 2005 16.15 16.28 16.08 16.21 29,100 +0.07(+0.43%)
Dec 07, 2005 16.25 16.28 15.98 16.14 31,800 -0.15(-0.92%)
Dec 06, 2005 16.32 16.40 16.18 16.29 50,900 +0.03(+0.18%)
Dec 05, 2005 16.25 16.38 16.02 16.26 48,400 +0.01(+0.06%)
Dec 02, 2005 15.90 16.38 15.81 16.25 62,200 +0.38(+2.39%)
Dec 01, 2005 15.79 15.87 15.61 15.87 131,100 +0.22(+1.41%)
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%)
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.