Synnex Corp (NY: SNX )

103.11 +0.81 (+0.79%)
Streaming Delayed Price Updated: 12:19 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 21.71 21.71 20.74 20.86 63,321 -0.98(-4.48%)
Feb 25, 2005 21.71 21.90 21.62 21.84 27,818 +0.14(+0.64%)
Feb 24, 2005 21.40 21.71 21.16 21.70 19,158 +0.21(+0.99%)
Feb 23, 2005 22.10 22.10 21.18 21.49 43,188 -0.55(-2.51%)
Feb 22, 2005 22.28 22.50 21.94 22.04 63,754 -0.15(-0.67%)
Feb 18, 2005 22.57 22.59 22.02 22.19 46,869 -0.38(-1.68%)
Feb 17, 2005 22.55 22.71 22.50 22.57 51,848 +0.02(+0.08%)
Feb 16, 2005 22.52 22.75 22.49 22.55 71,981 -0.05(-0.20%)
Feb 15, 2005 22.68 22.73 22.53 22.60 39,183 +0.01(+0.04%)
Feb 14, 2005 22.59 22.73 22.40 22.59 53,147 -0.14(-0.61%)
Feb 11, 2005 22.13 22.73 22.10 22.73 89,516 +0.67(+3.06%)
Feb 10, 2005 22.31 22.36 22.04 22.05 50,008 -0.35(-1.57%)
Feb 09, 2005 22.67 22.67 22.27 22.40 33,230 -0.25(-1.10%)
Feb 08, 2005 22.59 22.67 22.51 22.65 79,450 +0.14(+0.62%)
Feb 07, 2005 22.15 22.58 22.07 22.51 94,495 +0.40(+1.80%)
Feb 04, 2005 21.68 22.12 21.58 22.12 51,848 +0.57(+2.66%)
Feb 03, 2005 21.65 21.65 21.25 21.54 86,161 -0.10(-0.47%)
Feb 02, 2005 21.66 21.71 21.54 21.65 40,266 -0.01(-0.04%)
Feb 01, 2005 20.97 21.71 20.92 21.66 57,909 +0.87(+4.18%)
Jan 31, 2005 20.06 20.94 20.05 20.79 196,027 +0.51(+2.51%)
Jan 28, 2005 20.65 20.65 20.00 20.28 60,615 -0.29(-1.39%)
Jan 27, 2005 20.08 20.60 20.00 20.56 137,468 +0.48(+2.39%)
Jan 26, 2005 20.12 20.22 19.78 20.08 76,852 -0.13(-0.64%)
Jan 25, 2005 19.59 20.31 19.59 20.21 65,162 +0.26(+1.30%)
Jan 24, 2005 20.39 20.40 19.96 19.96 197,001 -0.30(-1.46%)
Jan 21, 2005 20.42 20.43 20.22 20.25 50,332 +0.01(+0.05%)
Jan 20, 2005 20.88 20.88 20.21 20.24 78,367 -0.55(-2.62%)
Jan 19, 2005 20.60 21.05 20.60 20.79 113,438 +0.31(+1.53%)
Jan 18, 2005 19.86 21.87 19.86 20.47 338,149 -1.45(-6.62%)
Jan 14, 2005 21.48 21.93 21.48 21.92 74,254 +0.44(+2.06%)
Jan 13, 2005 21.71 22.01 20.88 21.48 159,116 +0.96(+4.68%)
Jan 12, 2005 20.56 20.56 20.16 20.52 18,834 -0.05(-0.22%)
Jan 11, 2005 20.40 20.56 20.10 20.56 78,692 +0.01(+0.04%)
Jan 10, 2005 20.79 20.79 20.51 20.56 46,327 -0.21(-1.02%)
Jan 07, 2005 20.32 20.92 20.25 20.77 88,542 +0.62(+3.07%)
Jan 06, 2005 20.32 20.32 19.61 20.15 199,382 -0.41(-1.98%)
Jan 05, 2005 21.25 21.26 20.46 20.56 162,472 -0.69(-3.26%)
Jan 04, 2005 22.24 22.26 21.25 21.25 121,664 -0.84(-3.81%)
Jan 03, 2005 22.41 22.41 21.99 22.09 188,233 -0.14(-0.62%)
Dec 31, 2004 22.03 22.37 21.99 22.23 26,952 +0.43(+1.95%)
Dec 30, 2004 21.62 21.92 21.62 21.80 69,816 +0.45(+2.12%)
Dec 29, 2004 21.25 21.48 21.25 21.35 134,545 +0.13(+0.61%)
Dec 28, 2004 21.20 21.25 21.07 21.22 19,050 -0.03(-0.13%)
Dec 27, 2004 21.25 21.25 21.14 21.25 43,513 +0.00(+0.00%)
Dec 23, 2004 20.76 21.48 20.75 21.25 33,338 +0.51(+2.45%)
Dec 22, 2004 20.42 20.79 20.42 20.74 37,343 +0.24(+1.17%)
Dec 21, 2004 20.33 20.51 20.33 20.50 30,957 +0.22(+1.09%)
Dec 20, 2004 20.42 20.51 20.14 20.28 35,178 -0.05(-0.23%)
Dec 17, 2004 20.08 20.42 20.08 20.32 58,667 +0.15(+0.73%)
Dec 16, 2004 20.10 20.32 20.09 20.18 32,364 +0.07(+0.37%)
Dec 15, 2004 19.34 20.13 19.23 20.10 41,673 +0.86(+4.46%)
Dec 14, 2004 19.31 19.49 19.20 19.24 32,797 -0.02(-0.10%)
Dec 13, 2004 19.26 19.31 19.08 19.26 41,348 +0.00(+0.00%)
Dec 10, 2004 19.86 19.86 19.19 19.26 50,873 -0.46(-2.34%)
Dec 09, 2004 19.98 20.04 19.65 19.72 47,843 -0.30(-1.52%)
Dec 08, 2004 20.00 20.20 19.72 20.03 70,357 +0.04(+0.19%)
Dec 07, 2004 19.96 20.32 19.96 19.99 69,816 +0.15(+0.74%)
Dec 06, 2004 20.23 20.23 19.73 19.84 65,594 -0.35(-1.74%)
Dec 03, 2004 20.26 20.55 20.15 20.20 71,440 +0.03(+0.14%)
Dec 02, 2004 19.96 20.22 19.87 20.17 43,946 +0.06(+0.28%)
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.