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 (%)
Feb 28, 2011 35.51 35.67 35.09 35.28 166,238 +0.00(+0.00%)
Feb 25, 2011 34.65 35.28 34.61 35.28 173,540 +0.73(+2.11%)
Feb 24, 2011 34.01 34.75 33.84 34.55 259,804 +0.62(+1.83%)
Feb 23, 2011 34.90 34.90 33.66 33.93 207,682 -1.00(-2.86%)
Feb 22, 2011 34.51 35.25 34.50 34.93 349,847 -0.06(-0.17%)
Feb 18, 2011 34.59 35.04 34.52 34.99 210,065 +0.32(+0.92%)
Feb 17, 2011 34.83 34.85 34.54 34.67 163,530 -0.25(-0.72%)
Feb 16, 2011 34.57 34.95 34.41 34.92 154,551 +0.57(+1.66%)
Feb 15, 2011 34.76 34.76 34.29 34.35 186,793 -0.59(-1.69%)
Feb 14, 2011 35.10 35.15 34.75 34.94 146,964 -0.14(-0.40%)
Feb 11, 2011 34.72 35.09 34.55 35.08 107,377 +0.12(+0.34%)
Feb 10, 2011 34.82 35.32 34.49 34.96 122,556 -0.02(-0.06%)
Feb 09, 2011 34.66 35.02 34.56 34.98 192,645 +0.17(+0.49%)
Feb 08, 2011 34.37 34.83 34.12 34.81 195,073 +0.44(+1.28%)
Feb 07, 2011 34.43 34.80 34.27 34.37 104,605 +0.05(+0.15%)
Feb 04, 2011 33.97 34.41 33.67 34.32 99,172 +0.38(+1.12%)
Feb 03, 2011 34.40 34.40 33.71 33.94 235,117 -0.49(-1.42%)
Feb 02, 2011 34.30 34.63 34.25 34.43 95,487 +0.05(+0.15%)
Feb 01, 2011 33.76 34.42 33.63 34.38 180,676 +0.99(+2.96%)
Jan 31, 2011 32.82 33.61 32.53 33.39 158,558 +0.72(+2.20%)
Jan 28, 2011 33.40 33.50 32.45 32.67 230,175 -0.69(-2.07%)
Jan 27, 2011 33.85 34.00 33.28 33.36 409,927 -0.80(-2.34%)
Jan 26, 2011 33.55 34.31 33.40 34.16 112,666 +0.70(+2.09%)
Jan 25, 2011 33.59 33.59 33.12 33.46 150,155 -0.18(-0.54%)
Jan 24, 2011 33.71 33.94 33.36 33.64 174,213 +0.02(+0.06%)
Jan 21, 2011 33.75 34.03 33.39 33.62 193,789 +0.13(+0.39%)
Jan 20, 2011 33.72 33.84 33.19 33.49 220,419 -0.39(-1.15%)
Jan 19, 2011 34.88 34.88 33.78 33.88 219,605 -1.02(-2.92%)
Jan 18, 2011 34.66 34.96 34.61 34.90 177,268 +0.16(+0.46%)
Jan 14, 2011 34.44 34.83 34.44 34.74 170,611 +0.33(+0.96%)
Jan 13, 2011 34.28 34.78 33.96 34.41 221,682 +0.13(+0.38%)
Jan 12, 2011 36.25 36.50 33.98 34.28 1,053,553 +0.54(+1.60%)
Jan 11, 2011 33.25 33.82 32.48 33.74 605,659 +0.77(+2.34%)
Jan 10, 2011 31.99 33.34 31.99 32.97 311,490 +1.15(+3.61%)
Jan 07, 2011 32.39 32.66 31.10 31.82 219,652 -0.47(-1.46%)
Jan 06, 2011 31.96 32.53 31.67 32.29 156,098 +0.40(+1.25%)
Jan 05, 2011 31.39 31.89 31.39 31.89 215,628 +0.39(+1.24%)
Jan 04, 2011 31.98 31.98 31.06 31.50 143,161 -0.50(-1.56%)
Jan 03, 2011 31.49 32.15 31.49 32.00 86,758 +0.80(+2.56%)
Dec 31, 2010 31.46 31.58 31.15 31.20 66,283 -0.28(-0.89%)
Dec 30, 2010 31.67 31.73 31.48 31.48 91,681 -0.16(-0.51%)
Dec 29, 2010 31.84 31.93 31.64 31.64 57,606 -0.14(-0.44%)
Dec 28, 2010 31.93 31.93 31.66 31.78 55,160 +0.00(+0.00%)
Dec 27, 2010 31.69 31.81 31.51 31.78 62,201 +0.03(+0.09%)
Dec 23, 2010 31.74 31.90 31.67 31.75 44,124 -0.01(-0.03%)
Dec 22, 2010 31.84 31.86 31.63 31.76 51,605 -0.07(-0.22%)
Dec 21, 2010 31.74 31.88 31.55 31.83 66,066 +0.22(+0.70%)
Dec 20, 2010 31.46 31.81 31.34 31.61 87,937 +0.07(+0.22%)
Dec 17, 2010 31.32 31.54 30.93 31.54 229,702 +0.20(+0.64%)
Dec 16, 2010 31.03 31.34 30.86 31.34 98,931 +0.33(+1.06%)
Dec 15, 2010 30.83 31.33 30.74 31.01 141,657 +0.17(+0.55%)
Dec 14, 2010 30.87 31.00 30.74 30.84 121,501 +0.09(+0.29%)
Dec 13, 2010 31.03 31.17 30.74 30.75 110,000 -0.14(-0.45%)
Dec 10, 2010 30.56 31.15 30.53 30.89 127,845 +0.38(+1.25%)
Dec 09, 2010 30.66 30.66 30.32 30.51 100,614 +0.09(+0.30%)
Dec 08, 2010 30.40 30.60 30.37 30.42 119,277 +0.13(+0.43%)
Dec 07, 2010 30.34 30.57 30.16 30.29 154,891 +0.15(+0.50%)
Dec 06, 2010 29.73 30.20 29.71 30.14 78,973 +0.29(+0.97%)
Dec 03, 2010 29.29 29.96 28.96 29.85 126,150 +0.51(+1.74%)
Dec 02, 2010 29.03 29.43 28.87 29.34 73,792 +0.38(+1.31%)
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.