Synnex Corp (NY: SNX )

96.91 -0.49 (-0.50%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 26.49 26.62 25.28 25.33 323,260 -1.20(-4.53%)
Apr 29, 2010 26.29 26.77 26.24 26.53 337,173 +0.40(+1.52%)
Apr 28, 2010 26.79 26.85 25.96 26.14 441,200 -0.56(-2.11%)
Apr 27, 2010 27.26 27.26 26.54 26.70 540,699 -0.74(-2.69%)
Apr 26, 2010 27.79 27.79 27.21 27.44 313,553 -0.31(-1.13%)
Apr 23, 2010 27.58 27.91 27.29 27.75 458,608 +0.06(+0.20%)
Apr 22, 2010 26.87 27.75 26.77 27.70 414,853 +0.57(+2.11%)
Apr 21, 2010 27.00 27.14 26.81 27.12 241,051 +0.06(+0.24%)
Apr 20, 2010 27.07 27.20 26.76 27.06 241,905 +0.10(+0.38%)
Apr 19, 2010 26.81 27.09 26.70 26.96 894,043 +0.00(+0.00%)
Apr 16, 2010 27.11 27.19 26.91 26.96 618,653 -0.16(-0.58%)
Apr 15, 2010 27.25 27.42 26.96 27.11 375,947 -0.11(-0.41%)
Apr 14, 2010 27.05 27.25 26.90 27.23 350,867 +0.25(+0.92%)
Apr 13, 2010 26.99 27.17 26.67 26.98 568,227 -0.14(-0.51%)
Apr 12, 2010 27.34 27.35 26.98 27.11 370,148 -0.09(-0.34%)
Apr 09, 2010 26.88 27.24 26.64 27.21 381,547 +0.42(+1.55%)
Apr 08, 2010 26.81 27.18 26.49 26.79 274,746 -0.18(-0.65%)
Apr 07, 2010 27.05 27.37 26.75 26.97 255,203 -0.19(-0.71%)
Apr 06, 2010 27.27 27.48 26.99 27.16 138,194 -0.15(-0.54%)
Apr 05, 2010 27.09 27.49 26.99 27.31 157,117 +0.33(+1.23%)
Apr 01, 2010 27.59 26.98 26.98 26.98 290,414 -0.33(-1.22%)
Mar 31, 2010 27.90 27.90 27.29 27.31 371,306 -0.66(-2.35%)
Mar 30, 2010 27.90 28.09 27.33 27.96 402,310 +0.17(+0.60%)
Mar 29, 2010 27.32 27.92 26.79 27.80 346,395 +0.76(+2.80%)
Mar 26, 2010 28.64 28.82 27.00 27.04 1,134,250 -2.29(-7.81%)
Mar 25, 2010 28.88 29.72 28.74 29.33 314,622 +0.65(+2.25%)
Mar 24, 2010 29.01 29.01 28.60 28.69 204,002 -0.35(-1.21%)
Mar 23, 2010 29.32 29.32 28.58 29.04 269,915 -0.30(-1.01%)
Mar 22, 2010 28.85 29.49 28.80 29.33 127,556 +0.20(+0.70%)
Mar 19, 2010 29.11 29.33 28.71 29.13 274,362 +0.14(+0.48%)
Mar 18, 2010 29.30 29.35 28.88 28.99 188,254 -0.46(-1.57%)
Mar 17, 2010 28.63 29.55 28.58 29.45 248,182 +0.81(+2.84%)
Mar 16, 2010 28.49 28.69 28.36 28.64 124,344 +0.28(+0.98%)
Mar 15, 2010 28.33 28.38 28.17 28.36 150,073 +0.18(+0.66%)
Mar 12, 2010 28.24 28.45 27.82 28.18 145,315 +0.02(+0.07%)
Mar 11, 2010 27.99 28.20 27.76 28.16 124,478 -0.02(-0.07%)
Mar 10, 2010 28.18 28.22 27.91 28.18 355,325 -0.03(-0.10%)
Mar 09, 2010 27.72 28.21 27.72 28.21 528,751 +0.46(+1.66%)
Mar 08, 2010 27.72 27.81 27.32 27.74 250,723 +0.03(+0.10%)
Mar 05, 2010 27.67 27.84 27.50 27.72 255,483 +0.16(+0.57%)
Mar 04, 2010 27.57 27.72 27.39 27.56 161,123 +0.17(+0.61%)
Mar 03, 2010 27.72 27.87 27.33 27.39 187,457 -0.18(-0.67%)
Mar 02, 2010 27.09 27.72 26.88 27.58 358,339 +0.49(+1.81%)
Mar 01, 2010 26.59 27.48 26.57 27.09 210,931 +0.63(+2.37%)
Feb 26, 2010 26.77 26.77 26.20 26.46 165,996 -0.22(-0.83%)
Feb 25, 2010 26.49 26.73 26.05 26.68 277,952 -0.10(-0.38%)
Feb 24, 2010 26.35 26.82 26.31 26.78 415,060 +0.54(+2.04%)
Feb 23, 2010 26.75 26.88 26.13 26.25 246,409 -0.66(-2.44%)
Feb 22, 2010 27.13 27.25 26.82 26.90 128,720 -0.10(-0.38%)
Feb 19, 2010 27.05 27.29 26.69 27.00 268,568 -0.01(-0.03%)
Feb 18, 2010 26.27 27.07 26.13 27.01 741,886 +0.65(+2.45%)
Feb 17, 2010 26.24 26.42 26.05 26.37 117,565 +0.26(+0.99%)
Feb 16, 2010 25.87 26.15 25.57 26.11 165,858 +0.39(+1.51%)
Feb 12, 2010 25.27 25.72 25.72 25.72 185,960 +0.18(+0.69%)
Feb 11, 2010 25.04 25.58 24.63 25.54 158,841 +0.41(+1.62%)
Feb 10, 2010 25.35 25.42 24.94 25.14 147,402 -0.34(-1.34%)
Feb 09, 2010 25.22 25.95 24.93 25.48 367,816 +0.55(+2.22%)
Feb 08, 2010 24.02 24.98 23.84 24.93 313,940 +0.88(+3.65%)
Feb 05, 2010 23.93 24.06 23.57 24.05 223,580 +0.13(+0.54%)
Feb 04, 2010 24.65 24.65 23.83 23.92 185,207 -0.82(-3.32%)
Feb 03, 2010 24.98 25.27 24.49 24.74 210,807 -0.38(-1.51%)
Feb 02, 2010 24.97 25.57 24.83 25.12 202,452 +0.14(+0.55%)
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.