Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.67 23.14 22.53 22.96 303,981 +0.49(+2.18%)
May 29, 2008 21.62 22.50 21.62 22.47 209,492 +0.76(+3.49%)
May 28, 2008 21.94 21.94 21.61 21.71 252,947 -0.09(-0.42%)
May 27, 2008 21.71 21.94 21.54 21.80 405,733 +0.13(+0.60%)
May 26, 2008 21.43 21.84 21.38 21.67 0 +0.00(+0.00%)
May 23, 2008 21.43 21.84 21.38 21.67 407,975 +0.02(+0.09%)
May 22, 2008 20.68 21.71 20.51 21.66 831,853 +0.95(+4.60%)
May 21, 2008 20.68 20.93 20.54 20.70 533,392 +0.12(+0.58%)
May 20, 2008 20.65 20.85 20.30 20.58 459,442 +0.00(+0.00%)
May 19, 2008 20.43 20.73 20.28 20.58 406,631 +0.25(+1.23%)
May 16, 2008 20.32 20.51 20.13 20.33 675,224 +0.11(+0.55%)
May 15, 2008 19.85 20.30 19.83 20.22 227,099 +0.15(+0.74%)
May 14, 2008 19.95 20.17 19.92 20.08 225,753 +0.13(+0.65%)
May 13, 2008 19.83 20.00 19.68 19.95 545,836 -0.06(-0.32%)
May 12, 2008 19.65 20.08 19.65 20.01 606,284 +0.22(+1.12%)
May 09, 2008 19.37 20.01 19.33 19.79 380,330 +0.19(+0.99%)
May 08, 2008 19.15 19.59 19.15 19.59 422,368 +0.32(+1.68%)
May 07, 2008 20.13 20.50 18.99 19.27 1,715,173 -0.86(-4.27%)
May 06, 2008 21.39 21.39 19.96 20.13 1,586,530 -2.68(-11.75%)
May 05, 2008 22.88 23.14 22.55 22.81 162,509 -0.04(-0.16%)
May 02, 2008 22.94 23.27 22.77 22.85 203,999 -0.06(-0.28%)
May 01, 2008 22.09 23.28 21.79 22.91 332,593 +0.85(+3.85%)
Apr 30, 2008 21.81 22.63 21.76 22.06 288,963 +0.28(+1.27%)
Apr 29, 2008 21.61 21.84 21.33 21.78 104,909 +0.11(+0.51%)
Apr 28, 2008 21.23 21.86 21.05 21.67 157,998 +0.30(+1.38%)
Apr 25, 2008 21.81 21.81 20.68 21.38 239,315 -0.29(-1.32%)
Apr 24, 2008 20.85 21.68 20.44 21.66 261,156 +0.91(+4.36%)
Apr 23, 2008 20.93 21.05 20.47 20.76 180,609 -0.07(-0.35%)
Apr 22, 2008 20.44 20.83 20.40 20.83 243,674 +0.37(+1.81%)
Apr 21, 2008 19.68 20.61 19.68 20.46 294,657 +0.69(+3.50%)
Apr 18, 2008 19.72 19.86 19.41 19.77 275,759 +0.37(+1.90%)
Apr 17, 2008 20.01 20.21 19.35 19.40 312,136 -0.66(-3.27%)
Apr 16, 2008 18.95 20.19 18.95 20.06 405,838 +1.22(+6.47%)
Apr 15, 2008 19.13 19.16 18.42 18.84 342,143 -0.25(-1.31%)
Apr 14, 2008 18.92 19.84 18.85 19.09 816,497 +0.24(+1.27%)
Apr 11, 2008 20.12 20.18 18.81 18.85 419,265 -1.48(-7.27%)
Apr 10, 2008 19.79 20.32 19.54 20.32 485,359 +0.56(+2.85%)
Apr 09, 2008 20.86 20.97 19.69 19.76 496,941 -1.03(-4.93%)
Apr 08, 2008 20.73 20.97 20.47 20.79 664,825 +0.04(+0.18%)
Apr 07, 2008 21.02 21.02 20.69 20.75 1,332,008 -0.04(-0.18%)
Apr 04, 2008 20.93 21.05 20.66 20.79 260,157 -0.18(-0.88%)
Apr 03, 2008 20.65 20.97 20.56 20.97 390,057 +0.35(+1.70%)
Apr 02, 2008 20.17 21.11 20.17 20.62 230,673 +0.22(+1.09%)
Apr 01, 2008 20.06 20.57 19.92 20.40 276,559 +0.79(+4.05%)
Mar 31, 2008 19.23 19.78 19.16 19.60 116,577 +0.22(+1.14%)
Mar 28, 2008 19.69 19.97 19.27 19.38 213,778 -0.30(-1.55%)
Mar 27, 2008 20.17 20.17 19.65 19.69 206,526 -0.41(-2.02%)
Mar 26, 2008 20.61 20.69 19.91 20.09 289,873 -0.69(-3.33%)
Mar 25, 2008 20.23 20.95 19.42 20.79 340,314 +0.60(+2.97%)
Mar 24, 2008 19.83 20.21 18.74 20.19 465,702 +0.06(+0.32%)
Mar 21, 2008 19.72 20.18 19.21 20.12 367,726 +0.00(+0.00%)
Mar 20, 2008 19.72 20.18 19.21 20.12 367,510 +0.84(+4.36%)
Mar 19, 2008 19.94 20.18 19.28 19.28 124,045 -0.47(-2.39%)
Mar 18, 2008 19.46 19.81 18.87 19.75 134,328 +0.76(+3.99%)
Mar 17, 2008 18.71 19.39 18.62 18.99 176,543 -0.28(-1.44%)
Mar 14, 2008 20.02 20.02 19.02 19.27 112,615 -0.62(-3.11%)
Mar 13, 2008 19.22 20.11 19.21 19.89 145,477 +0.46(+2.38%)
Mar 12, 2008 19.77 20.12 19.43 19.43 165,069 -0.42(-2.09%)
Mar 11, 2008 19.59 20.06 19.17 19.84 186,610 +0.72(+3.77%)
Mar 10, 2008 18.98 19.35 18.80 19.12 176,327 +0.18(+0.93%)
Mar 07, 2008 18.80 19.26 18.71 18.95 225,360 -0.09(-0.49%)
Mar 06, 2008 19.07 19.14 18.73 19.04 161,497 -0.06(-0.34%)
Mar 05, 2008 19.31 19.45 19.01 19.11 117,443 -0.07(-0.39%)
Mar 04, 2008 18.95 19.38 18.94 19.18 152,189 +0.24(+1.27%)
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.