Synnex Corp (NY: SNX )

100.19 -0.90 (-0.89%)
Streaming Delayed Price Updated: 9:44 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 18.54 18.55 18.42 18.47 29,200 -0.07(-0.38%)
Feb 27, 2006 18.54 18.60 18.45 18.54 41,000 -0.01(-0.05%)
Feb 24, 2006 18.60 18.61 18.36 18.55 36,800 -0.08(-0.43%)
Feb 23, 2006 18.54 18.75 18.45 18.63 25,200 +0.04(+0.22%)
Feb 22, 2006 18.11 18.61 18.06 18.59 64,400 +0.45(+2.48%)
Feb 21, 2006 18.45 18.53 17.83 18.14 74,100 -0.25(-1.36%)
Feb 17, 2006 18.33 18.44 18.15 18.39 50,000 +0.07(+0.38%)
Feb 16, 2006 18.70 18.71 18.16 18.32 86,200 -0.43(-2.29%)
Feb 15, 2006 18.70 18.85 18.25 18.75 25,700 +0.03(+0.16%)
Feb 14, 2006 18.85 18.98 18.70 18.72 27,400 -0.30(-1.58%)
Feb 13, 2006 18.87 19.05 18.72 19.02 85,700 +0.17(+0.90%)
Feb 10, 2006 18.90 18.92 18.43 18.85 38,800 -0.06(-0.32%)
Feb 09, 2006 19.06 19.12 18.76 18.91 73,800 -0.13(-0.68%)
Feb 08, 2006 19.05 19.15 18.95 19.04 54,900 -0.01(-0.05%)
Feb 07, 2006 19.09 19.22 19.01 19.05 81,400 -0.04(-0.21%)
Feb 06, 2006 18.99 19.31 18.85 19.09 169,600 +0.11(+0.58%)
Feb 03, 2006 18.78 19.34 18.69 18.98 225,400 +0.20(+1.06%)
Feb 02, 2006 19.00 19.03 18.76 18.78 104,000 -0.21(-1.11%)
Feb 01, 2006 18.65 19.12 18.52 18.99 255,300 +0.36(+1.93%)
Jan 31, 2006 18.85 18.91 18.40 18.63 143,700 -0.33(-1.74%)
Jan 30, 2006 18.85 18.99 18.81 18.96 136,700 +0.06(+0.32%)
Jan 27, 2006 18.84 19.00 18.78 18.90 168,500 +0.04(+0.21%)
Jan 26, 2006 18.75 18.95 18.60 18.86 144,300 +0.13(+0.69%)
Jan 25, 2006 18.48 18.73 18.38 18.73 70,300 +0.28(+1.52%)
Jan 24, 2006 18.35 18.50 18.31 18.45 63,800 +0.08(+0.44%)
Jan 23, 2006 18.25 18.38 18.25 18.37 58,500 +0.16(+0.88%)
Jan 20, 2006 18.20 18.29 18.02 18.21 69,700 +0.11(+0.61%)
Jan 19, 2006 18.24 18.40 17.85 18.10 81,700 -0.16(-0.88%)
Jan 18, 2006 18.09 18.29 18.02 18.26 122,700 +0.19(+1.05%)
Jan 17, 2006 18.00 18.15 17.85 18.07 102,800 -0.13(-0.71%)
Jan 13, 2006 17.85 18.26 17.59 18.20 146,800 +0.34(+1.90%)
Jan 12, 2006 18.28 18.75 17.70 17.86 249,300 -0.70(-3.77%)
Jan 11, 2006 17.39 18.64 17.20 18.56 418,200 +2.05(+12.42%)
Jan 10, 2006 16.17 16.53 16.10 16.51 163,200 +0.27(+1.66%)
Jan 09, 2006 16.05 16.43 16.05 16.24 45,700 +0.23(+1.44%)
Jan 06, 2006 15.90 16.21 15.81 16.01 127,100 +0.12(+0.76%)
Jan 05, 2006 15.80 15.89 15.51 15.89 54,700 +0.05(+0.32%)
Jan 04, 2006 15.35 15.90 15.35 15.84 77,300 +0.46(+2.99%)
Jan 03, 2006 15.21 15.50 14.65 15.38 82,900 +0.27(+1.79%)
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%)
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.