Synnex Corp (NY: SNX )

117.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.93 17.93 16.01 16.89 66,400 -1.04(-5.80%)
Apr 29, 2004 17.95 18.35 17.85 17.93 44,500 -0.07(-0.39%)
Apr 28, 2004 19.28 19.28 18.00 18.00 63,900 -1.18(-6.15%)
Apr 27, 2004 20.40 20.40 18.70 19.18 76,800 -1.32(-6.44%)
Apr 26, 2004 20.48 20.65 20.47 20.50 9,500 -0.06(-0.29%)
Apr 23, 2004 20.68 20.70 20.45 20.56 12,600 -0.12(-0.58%)
Apr 22, 2004 20.58 20.68 20.42 20.68 19,500 +0.08(+0.39%)
Apr 21, 2004 20.55 20.65 20.17 20.60 16,600 +0.05(+0.24%)
Apr 20, 2004 20.45 20.70 20.45 20.55 76,200 +0.15(+0.74%)
Apr 19, 2004 19.77 20.50 19.77 20.40 48,200 +0.73(+3.71%)
Apr 16, 2004 19.16 19.76 19.16 19.67 17,000 +0.51(+2.66%)
Apr 15, 2004 20.00 20.00 19.16 19.16 25,800 -0.89(-4.44%)
Apr 14, 2004 20.68 20.70 20.00 20.05 29,700 -0.83(-3.98%)
Apr 13, 2004 20.50 21.00 20.50 20.88 69,500 +0.13(+0.63%)
Apr 12, 2004 20.39 20.75 20.39 20.75 27,000 +0.35(+1.72%)
Apr 08, 2004 20.25 20.40 20.05 20.40 53,100 +0.40(+2.00%)
Apr 07, 2004 19.78 20.60 19.70 20.00 185,600 +0.22(+1.11%)
Apr 06, 2004 19.58 19.78 19.50 19.78 50,800 +0.28(+1.44%)
Apr 05, 2004 19.24 19.75 19.24 19.50 63,400 +0.26(+1.35%)
Apr 02, 2004 18.80 19.24 18.75 19.24 23,800 +0.84(+4.57%)
Apr 01, 2004 18.55 18.70 18.32 18.40 84,400 -0.10(-0.54%)
Mar 31, 2004 18.50 18.61 18.31 18.50 54,800 +0.15(+0.82%)
Mar 30, 2004 18.55 18.55 18.20 18.35 21,900 -0.25(-1.34%)
Mar 29, 2004 18.40 19.00 18.28 18.60 33,900 +0.36(+1.97%)
Mar 26, 2004 18.90 19.15 18.15 18.24 85,400 -0.01(-0.05%)
Mar 25, 2004 18.30 18.42 18.19 18.25 68,900 +0.00(+0.00%)
Mar 24, 2004 18.38 18.38 18.00 18.25 31,500 -0.15(-0.82%)
Mar 23, 2004 18.28 18.40 17.80 18.40 17,600 +0.05(+0.27%)
Mar 22, 2004 18.73 18.73 18.35 18.35 3,900 -0.45(-2.39%)
Mar 19, 2004 18.85 18.85 18.74 18.80 2,000 +0.06(+0.32%)
Mar 18, 2004 19.25 19.30 18.72 18.74 15,900 -0.26(-1.37%)
Mar 17, 2004 18.90 19.35 18.75 19.00 10,700 +0.20(+1.06%)
Mar 16, 2004 18.80 19.25 18.80 18.80 32,700 +0.15(+0.80%)
Mar 15, 2004 18.85 18.89 18.51 18.65 24,400 -0.05(-0.27%)
Mar 12, 2004 18.95 19.05 18.70 18.70 11,000 -0.35(-1.84%)
Mar 11, 2004 19.40 19.57 19.05 19.05 26,500 -0.25(-1.30%)
Mar 10, 2004 19.30 19.30 19.28 19.30 2,200 +0.00(+0.00%)
Mar 09, 2004 19.45 19.45 19.00 19.30 20,300 -0.20(-1.03%)
Mar 08, 2004 19.45 19.50 19.25 19.50 15,700 +0.00(+0.00%)
Mar 05, 2004 19.40 19.67 19.32 19.50 21,800 +0.05(+0.26%)
Mar 04, 2004 19.23 19.45 19.15 19.45 11,200 +0.07(+0.36%)
Mar 03, 2004 19.65 19.65 19.08 19.38 47,000 -0.27(-1.37%)
Mar 02, 2004 19.75 19.79 19.60 19.65 13,500 +0.07(+0.36%)
Mar 01, 2004 19.40 19.76 19.30 19.58 11,300 +0.28(+1.45%)
Feb 27, 2004 19.58 19.58 19.03 19.30 18,400 -0.35(-1.78%)
Feb 26, 2004 19.68 19.80 19.35 19.65 65,400 +0.00(+0.00%)
Feb 25, 2004 18.88 19.69 18.70 19.65 99,400 +0.93(+4.97%)
Feb 24, 2004 19.25 19.27 18.51 18.72 57,200 -0.57(-2.95%)
Feb 23, 2004 19.46 19.50 19.28 19.29 45,100 -0.16(-0.82%)
Feb 20, 2004 19.40 19.50 19.30 19.45 92,500 +0.05(+0.26%)
Feb 19, 2004 19.54 19.62 19.40 19.40 24,300 -0.19(-0.97%)
Feb 18, 2004 19.67 19.67 19.45 19.59 25,800 -0.09(-0.46%)
Feb 17, 2004 19.41 19.78 19.40 19.68 68,800 +0.27(+1.39%)
Feb 13, 2004 19.45 19.50 19.31 19.41 206,300 -0.09(-0.46%)
Feb 12, 2004 18.72 19.50 18.72 19.50 94,100 +0.80(+4.28%)
Feb 11, 2004 18.27 18.86 18.27 18.70 103,100 +0.38(+2.07%)
Feb 10, 2004 17.80 18.40 17.80 18.32 43,800 +0.52(+2.92%)
Feb 09, 2004 17.30 17.87 17.30 17.80 26,100 +0.58(+3.37%)
Feb 06, 2004 17.40 17.40 17.00 17.22 42,100 -0.18(-1.03%)
Feb 05, 2004 17.00 17.40 17.00 17.40 49,400 +0.32(+1.87%)
Feb 04, 2004 17.23 17.28 17.00 17.08 52,500 -0.24(-1.39%)
Feb 03, 2004 17.75 17.85 17.25 17.32 27,000 -0.41(-2.31%)
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.