Synnex Corp (NY: SNX )

122.14 USD +1.15 (+0.95%)
Streaming Delayed Price Updated: 10:48 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.95 17.40 16.85 17.04 64,500 +0.14(+0.83%)
May 27, 2004 16.51 16.99 16.41 16.90 37,600 +0.44(+2.67%)
May 26, 2004 16.52 16.52 16.25 16.46 58,600 -0.12(-0.72%)
May 25, 2004 16.80 16.80 16.50 16.58 116,100 -0.36(-2.13%)
May 24, 2004 16.85 16.95 16.84 16.94 35,800 +0.04(+0.24%)
May 21, 2004 16.95 16.96 16.85 16.90 82,000 -0.04(-0.24%)
May 20, 2004 17.00 17.00 16.93 16.94 12,400 -0.06(-0.35%)
May 19, 2004 16.80 17.00 16.80 17.00 60,500 +0.11(+0.65%)
May 18, 2004 16.96 16.99 16.86 16.89 42,100 -0.05(-0.30%)
May 17, 2004 16.80 17.17 16.78 16.94 39,900 +0.26(+1.56%)
May 14, 2004 16.85 16.89 16.64 16.68 53,300 -0.12(-0.71%)
May 13, 2004 16.97 17.00 16.79 16.80 93,800 -0.19(-1.12%)
May 12, 2004 16.98 16.99 16.95 16.99 106,700 +0.01(+0.06%)
May 11, 2004 17.00 17.00 16.95 16.98 68,500 +0.06(+0.35%)
May 10, 2004 17.41 17.50 16.80 16.92 331,900 -0.49(-2.81%)
May 07, 2004 17.86 17.95 17.38 17.41 16,900 -0.50(-2.79%)
May 06, 2004 17.58 17.99 17.45 17.91 38,600 +0.32(+1.82%)
May 05, 2004 17.05 17.79 16.96 17.59 40,700 +0.44(+2.57%)
May 04, 2004 16.90 17.20 16.69 17.15 29,400 +0.40(+2.39%)
May 03, 2004 16.90 17.45 16.55 16.75 36,800 -0.14(-0.83%)
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%)
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.