Synnex Corp (NY: SNX )

96.84 +0.41 (+0.43%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 59.98 60.21 58.95 59.48 113,738 -0.38(-0.63%)
Feb 27, 2014 59.27 60.11 58.64 59.86 120,876 +0.43(+0.72%)
Feb 26, 2014 59.12 60.31 59.03 59.43 78,587 +0.34(+0.58%)
Feb 25, 2014 59.43 59.84 59.08 59.09 117,229 -0.35(-0.59%)
Feb 24, 2014 60.45 60.45 59.42 59.44 162,249 -0.95(-1.57%)
Feb 21, 2014 60.43 60.85 59.98 60.39 146,969 +0.28(+0.47%)
Feb 20, 2014 59.48 60.20 59.14 60.11 131,266 +0.63(+1.06%)
Feb 19, 2014 59.46 60.06 59.20 59.48 185,052 -0.02(-0.03%)
Feb 18, 2014 58.52 59.57 58.52 59.50 170,969 +0.99(+1.69%)
Feb 14, 2014 58.29 58.51 58.51 58.51 128,400 +0.31(+0.53%)
Feb 13, 2014 56.47 58.23 56.47 58.20 124,924 +1.17(+2.05%)
Feb 12, 2014 56.78 57.11 56.65 57.03 130,675 +0.18(+0.32%)
Feb 11, 2014 55.72 56.98 55.41 56.85 153,865 +1.12(+2.01%)
Feb 10, 2014 56.15 56.31 55.66 55.73 187,375 -0.52(-0.92%)
Feb 07, 2014 55.25 56.54 54.97 56.25 187,095 +1.22(+2.22%)
Feb 06, 2014 54.61 55.20 54.21 55.03 165,239 +0.74(+1.36%)
Feb 05, 2014 54.25 54.88 53.60 54.29 174,100 -0.38(-0.70%)
Feb 04, 2014 52.76 54.78 52.76 54.67 233,394 +2.31(+4.41%)
Feb 03, 2014 56.07 56.15 51.65 52.36 305,155 -3.79(-6.75%)
Jan 31, 2014 56.77 57.25 56.05 56.15 166,055 -1.72(-2.97%)
Jan 30, 2014 56.67 58.29 56.63 57.87 190,269 +1.52(+2.70%)
Jan 29, 2014 55.81 56.64 55.78 56.35 188,166 +0.03(+0.05%)
Jan 28, 2014 55.85 56.52 55.85 56.32 174,026 +0.32(+0.57%)
Jan 27, 2014 57.14 57.53 55.65 56.00 156,097 -1.05(-1.84%)
Jan 24, 2014 59.18 59.49 57.02 57.05 123,675 -2.52(-4.23%)
Jan 23, 2014 60.73 61.33 59.22 59.57 111,647 -1.35(-2.22%)
Jan 22, 2014 60.50 61.20 60.50 60.92 124,628 +0.31(+0.51%)
Jan 21, 2014 60.11 61.20 60.11 60.61 142,297 +0.61(+1.02%)
Jan 17, 2014 61.59 60.00 60.00 60.00 133,600 -1.45(-2.36%)
Jan 16, 2014 61.05 61.91 61.01 61.45 168,053 +0.50(+0.82%)
Jan 15, 2014 59.38 61.60 60.54 60.95 284,765 +1.57(+2.64%)
Jan 14, 2014 57.91 60.30 56.99 59.38 310,695 +2.39(+4.19%)
Jan 13, 2014 58.02 58.36 56.63 56.99 273,477 -0.70(-1.21%)
Jan 10, 2014 63.00 63.90 56.06 57.69 692,812 -7.38(-11.34%)
Jan 09, 2014 64.26 65.29 63.03 65.07 370,975 +1.23(+1.93%)
Jan 08, 2014 63.82 64.22 63.35 63.84 245,759 -0.15(-0.23%)
Jan 07, 2014 63.61 64.20 62.98 63.99 182,659 +0.51(+0.80%)
Jan 06, 2014 64.00 64.00 63.32 63.48 206,492 -0.34(-0.53%)
Jan 03, 2014 65.52 65.52 62.72 63.82 298,734 -2.40(-3.62%)
Jan 02, 2014 67.15 67.15 65.63 66.22 141,460 -1.18(-1.75%)
Dec 31, 2013 67.34 67.40 67.40 67.40 105,100 +0.22(+0.33%)
Dec 30, 2013 67.91 68.03 67.14 67.18 71,003 -0.81(-1.19%)
Dec 27, 2013 67.82 68.26 67.15 67.99 88,417 +0.20(+0.30%)
Dec 26, 2013 68.45 68.71 67.57 67.79 38,961 -0.42(-0.62%)
Dec 24, 2013 67.82 68.48 67.44 68.21 28,387 +0.36(+0.53%)
Dec 23, 2013 67.65 68.52 67.41 67.85 112,897 +0.40(+0.59%)
Dec 20, 2013 65.89 67.70 65.61 67.45 214,067 +1.57(+2.38%)
Dec 19, 2013 65.87 66.42 65.57 65.88 64,656 -0.25(-0.38%)
Dec 18, 2013 65.59 66.23 64.86 66.13 147,745 +0.54(+0.82%)
Dec 17, 2013 65.68 66.16 65.33 65.59 203,285 +0.02(+0.03%)
Dec 16, 2013 65.16 66.35 65.09 65.57 78,952 +0.58(+0.89%)
Dec 13, 2013 64.73 65.57 64.03 64.99 149,425 +0.34(+0.53%)
Dec 12, 2013 64.94 65.49 64.22 64.65 97,229 -0.41(-0.63%)
Dec 11, 2013 66.07 66.46 64.69 65.06 81,284 -0.94(-1.42%)
Dec 10, 2013 66.82 67.40 65.66 66.00 157,924 -1.10(-1.64%)
Dec 09, 2013 67.08 67.51 66.46 67.10 133,021 -0.08(-0.12%)
Dec 06, 2013 66.86 67.65 66.47 67.18 82,834 +0.76(+1.14%)
Dec 05, 2013 66.76 66.97 65.58 66.42 98,367 -0.55(-0.82%)
Dec 04, 2013 65.76 67.65 65.21 66.97 148,478 +1.09(+1.65%)
Dec 03, 2013 64.98 66.02 64.40 65.88 84,479 +0.73(+1.12%)
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.