Synnex Corp (NY: SNX )

117.61 USD -2.03 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.61 24.50 23.55 23.88 266,959 +0.30(+1.27%)
Apr 29, 2008 23.39 23.64 23.09 23.58 96,921 +0.12(+0.51%)
Apr 28, 2008 22.98 23.66 22.79 23.46 145,967 +0.32(+1.38%)
Apr 25, 2008 23.61 23.61 22.39 23.14 221,092 -0.31(-1.32%)
Apr 24, 2008 22.57 23.47 22.13 23.45 241,270 +0.98(+4.36%)
Apr 23, 2008 22.65 22.79 22.16 22.47 166,856 -0.08(-0.35%)
Apr 22, 2008 22.13 22.55 22.08 22.55 225,119 +0.40(+1.81%)
Apr 21, 2008 21.30 22.31 21.30 22.15 272,220 +0.75(+3.50%)
Apr 18, 2008 21.35 21.50 21.01 21.40 254,761 +0.40(+1.90%)
Apr 17, 2008 21.66 21.88 20.94 21.00 288,368 -0.71(-3.27%)
Apr 16, 2008 20.51 21.85 20.51 21.71 374,934 +1.32(+6.47%)
Apr 15, 2008 20.71 20.74 19.94 20.39 316,090 -0.27(-1.31%)
Apr 14, 2008 20.48 21.47 20.40 20.66 754,322 +0.26(+1.27%)
Apr 11, 2008 21.78 21.84 20.36 20.40 387,339 -1.60(-7.27%)
Apr 10, 2008 21.42 22.00 21.15 22.00 448,400 +0.61(+2.85%)
Apr 09, 2008 22.58 22.70 21.31 21.39 459,100 -1.11(-4.93%)
Apr 08, 2008 22.44 22.70 22.16 22.50 614,200 +0.04(+0.18%)
Apr 07, 2008 22.75 22.75 22.40 22.46 1,230,578 -0.04(-0.18%)
Apr 04, 2008 22.65 22.78 22.36 22.50 240,347 -0.20(-0.88%)
Apr 03, 2008 22.35 22.70 22.26 22.70 360,355 +0.38(+1.70%)
Apr 02, 2008 21.83 22.85 21.83 22.32 213,108 +0.24(+1.09%)
Apr 01, 2008 21.71 22.27 21.56 22.08 255,500 +0.86(+4.05%)
Mar 31, 2008 20.81 21.41 20.74 21.22 107,700 +0.24(+1.14%)
Mar 28, 2008 21.31 21.62 20.86 20.98 197,500 -0.33(-1.55%)
Mar 27, 2008 21.83 21.83 21.27 21.31 190,800 -0.44(-2.02%)
Mar 26, 2008 22.31 22.40 21.55 21.75 267,800 -0.75(-3.33%)
Mar 25, 2008 21.90 22.68 21.02 22.50 314,400 +0.65(+2.97%)
Mar 24, 2008 21.46 21.88 20.28 21.85 430,240 +0.07(+0.32%)
Mar 21, 2008 21.35 21.84 20.79 21.78 339,725 +0.00(+0.00%)
Mar 20, 2008 21.35 21.84 20.79 21.78 339,525 +0.91(+4.36%)
Mar 19, 2008 21.58 21.84 20.87 20.87 114,600 -0.51(-2.39%)
Mar 18, 2008 21.06 21.44 20.43 21.38 124,100 +0.82(+3.99%)
Mar 17, 2008 20.25 20.99 20.15 20.56 163,100 -0.30(-1.44%)
Mar 14, 2008 21.67 21.67 20.59 20.86 104,040 -0.67(-3.11%)
Mar 13, 2008 20.80 21.77 20.79 21.53 134,400 +0.50(+2.38%)
Mar 12, 2008 21.40 21.78 21.03 21.03 152,500 -0.45(-2.09%)
Mar 11, 2008 21.20 21.71 20.75 21.48 172,400 +0.78(+3.77%)
Mar 10, 2008 20.54 20.94 20.35 20.70 162,900 +0.19(+0.93%)
Mar 07, 2008 20.35 20.85 20.25 20.51 208,200 -0.10(-0.49%)
Mar 06, 2008 20.64 20.72 20.27 20.61 149,200 -0.07(-0.34%)
Mar 05, 2008 20.90 21.05 20.58 20.68 108,500 -0.08(-0.39%)
Mar 04, 2008 20.51 20.98 20.50 20.76 140,600 +0.26(+1.27%)
Mar 03, 2008 20.86 21.01 20.30 20.50 182,353 -0.31(-1.49%)
Feb 29, 2008 20.81 20.99 20.61 20.81 109,400 -0.28(-1.33%)
Feb 28, 2008 21.10 21.39 20.95 21.09 159,400 -0.27(-1.26%)
Feb 27, 2008 21.20 21.53 20.82 21.36 152,900 -0.18(-0.84%)
Feb 26, 2008 21.25 22.00 21.20 21.54 99,800 +0.21(+0.98%)
Feb 25, 2008 21.23 21.45 20.95 21.33 133,500 +0.15(+0.71%)
Feb 22, 2008 20.96 21.24 20.83 21.18 123,368 +0.22(+1.05%)
Feb 21, 2008 21.82 21.82 20.90 20.96 171,600 -0.75(-3.45%)
Feb 20, 2008 21.10 21.75 21.00 21.71 183,300 +0.53(+2.50%)
Feb 19, 2008 21.72 21.77 21.18 21.18 157,300 -0.15(-0.70%)
Feb 18, 2008 21.72 21.93 21.15 21.33 0 +0.00(+0.00%)
Feb 15, 2008 21.72 21.93 21.15 21.33 135,500 -0.54(-2.47%)
Feb 14, 2008 20.50 22.00 20.50 21.87 324,300 -0.80(-3.53%)
Feb 13, 2008 22.84 22.91 22.41 22.67 122,300 +0.03(+0.13%)
Feb 12, 2008 23.07 23.29 22.25 22.64 178,925 -0.51(-2.20%)
Feb 11, 2008 21.57 23.38 21.33 23.15 307,200 +1.50(+6.93%)
Feb 08, 2008 21.75 22.22 21.52 21.65 112,600 -0.19(-0.87%)
Feb 07, 2008 22.50 22.59 21.57 21.84 190,700 -0.81(-3.58%)
Feb 06, 2008 22.12 22.93 22.03 22.65 299,529 +0.85(+3.90%)
Feb 05, 2008 22.10 22.60 21.75 21.80 230,170 -0.55(-2.46%)
Feb 04, 2008 21.90 22.50 21.47 22.35 226,547 +0.35(+1.59%)
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.