Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 41.46 41.82 41.09 41.23 388,161 -0.17(-0.41%)
Feb 28, 2012 41.31 41.79 41.10 41.40 376,710 +0.03(+0.07%)
Feb 27, 2012 40.79 41.68 40.30 41.37 496,655 +0.30(+0.73%)
Feb 24, 2012 40.53 41.09 40.31 41.07 250,045 +0.54(+1.33%)
Feb 23, 2012 39.97 40.54 39.62 40.53 701,423 +0.43(+1.07%)
Feb 22, 2012 40.15 40.24 39.40 40.10 579,473 -0.29(-0.72%)
Feb 21, 2012 40.40 40.63 40.15 40.39 321,195 +0.19(+0.47%)
Feb 17, 2012 39.92 40.51 39.87 40.20 469,395 +0.47(+1.18%)
Feb 16, 2012 39.50 39.87 39.21 39.73 383,559 +0.05(+0.13%)
Feb 15, 2012 39.70 39.97 39.26 39.68 656,627 +0.07(+0.18%)
Feb 14, 2012 39.10 39.73 39.02 39.61 374,528 +0.45(+1.15%)
Feb 13, 2012 38.70 39.21 38.38 39.16 324,065 +0.89(+2.33%)
Feb 10, 2012 37.94 38.32 37.71 38.27 264,976 +0.03(+0.08%)
Feb 09, 2012 38.38 38.46 38.05 38.24 203,587 -0.03(-0.08%)
Feb 08, 2012 37.92 38.27 37.70 38.27 226,919 +0.53(+1.40%)
Feb 07, 2012 37.96 38.00 37.58 37.74 823,751 -0.19(-0.50%)
Feb 06, 2012 37.91 38.28 37.74 37.93 171,775 -0.11(-0.29%)
Feb 03, 2012 37.37 38.21 37.37 38.04 331,855 +1.25(+3.40%)
Feb 02, 2012 37.03 37.60 36.79 36.79 503,616 -0.09(-0.24%)
Feb 01, 2012 36.28 37.13 36.21 36.88 321,726 +0.70(+1.93%)
Jan 31, 2012 36.06 36.40 35.87 36.18 360,483 +0.23(+0.64%)
Jan 30, 2012 35.28 36.00 35.11 35.95 410,237 +0.38(+1.07%)
Jan 27, 2012 35.36 35.72 35.36 35.57 247,823 +0.07(+0.20%)
Jan 26, 2012 36.08 36.12 35.35 35.50 252,292 -0.44(-1.22%)
Jan 25, 2012 35.96 36.15 35.45 35.94 180,236 -0.01(-0.03%)
Jan 24, 2012 35.42 36.19 35.36 35.95 261,421 +0.26(+0.73%)
Jan 23, 2012 35.82 35.95 35.36 35.69 177,790 -0.21(-0.58%)
Jan 20, 2012 35.64 36.12 35.54 35.90 226,255 +0.19(+0.53%)
Jan 19, 2012 35.83 36.00 35.50 35.71 522,929 -0.11(-0.31%)
Jan 18, 2012 34.98 35.85 34.76 35.82 786,527 +0.84(+2.40%)
Jan 17, 2012 34.71 35.20 34.71 34.98 658,684 +0.45(+1.30%)
Jan 13, 2012 34.54 34.92 34.18 34.53 286,815 -0.46(-1.31%)
Jan 12, 2012 34.99 35.11 34.24 34.99 356,926 +0.22(+0.63%)
Jan 11, 2012 33.78 35.05 32.80 34.77 1,198,349 +2.68(+8.35%)
Jan 10, 2012 31.79 32.11 31.60 32.09 281,092 +0.55(+1.74%)
Jan 09, 2012 31.30 31.65 31.12 31.54 169,077 +0.46(+1.48%)
Jan 06, 2012 31.07 31.48 30.81 31.08 144,984 -0.05(-0.16%)
Jan 05, 2012 30.85 31.23 30.45 31.13 153,398 +0.10(+0.32%)
Jan 04, 2012 30.84 31.05 30.52 31.03 233,225 +0.57(+1.87%)
Dec 30, 2011 30.43 30.70 30.43 30.46 168,462 +0.03(+0.10%)
Dec 29, 2011 29.99 30.59 29.86 30.43 143,217 +0.60(+2.01%)
Dec 28, 2011 30.12 30.30 29.74 29.83 110,590 -0.34(-1.13%)
Dec 27, 2011 29.94 30.47 29.83 30.17 82,427 +0.04(+0.13%)
Dec 23, 2011 30.15 30.20 29.94 30.13 48,030 +0.45(+1.52%)
Dec 21, 2011 29.56 29.70 28.96 29.68 108,027 +0.00(+0.00%)
Dec 20, 2011 29.10 29.76 29.10 29.68 167,792 +1.16(+4.07%)
Dec 19, 2011 29.12 29.44 28.40 28.52 115,240 -0.47(-1.62%)
Dec 16, 2011 28.67 29.33 28.47 28.99 284,535 +0.57(+2.01%)
Dec 15, 2011 28.85 28.98 28.37 28.42 303,083 -0.08(-0.28%)
Dec 14, 2011 28.71 28.77 28.41 28.50 191,225 -0.45(-1.55%)
Dec 13, 2011 29.59 29.82 28.78 28.95 138,967 -0.34(-1.16%)
Dec 12, 2011 29.48 29.48 29.02 29.29 169,580 -0.61(-2.04%)
Dec 09, 2011 29.04 30.05 28.96 29.90 164,785 +0.86(+2.96%)
Dec 08, 2011 29.57 29.66 28.97 29.04 172,549 -0.92(-3.07%)
Dec 07, 2011 29.27 30.01 28.99 29.96 304,661 +0.50(+1.70%)
Dec 06, 2011 29.40 29.58 29.20 29.46 153,608 +0.07(+0.24%)
Dec 05, 2011 29.68 29.82 29.13 29.39 218,473 +0.14(+0.48%)
Dec 02, 2011 29.72 29.89 29.18 29.25 155,733 -0.05(-0.17%)
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.