Synnex Corp (NY: SNX )

103.07 +0.28 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.86 23.98 23.27 23.91 272,802 +0.20(+0.86%)
May 28, 2009 23.94 24.02 23.21 23.71 197,873 +0.18(+0.79%)
May 27, 2009 23.47 24.02 23.08 23.52 292,725 +0.19(+0.83%)
May 26, 2009 21.80 23.41 21.78 23.33 192,947 +1.30(+5.91%)
May 22, 2009 22.56 22.66 21.94 22.02 272,615 -0.36(-1.61%)
May 21, 2009 22.45 22.60 22.11 22.38 131,546 -0.17(-0.74%)
May 20, 2009 22.85 23.48 22.44 22.55 242,318 -0.05(-0.20%)
May 19, 2009 21.59 22.82 21.59 22.60 185,687 +0.88(+4.04%)
May 18, 2009 21.82 21.99 21.53 21.72 280,686 +0.04(+0.17%)
May 15, 2009 21.53 21.89 21.39 21.68 227,991 +0.16(+0.73%)
May 14, 2009 20.61 21.86 20.28 21.53 221,821 +0.93(+4.53%)
May 13, 2009 21.34 21.66 20.51 20.59 306,500 -1.12(-5.15%)
May 12, 2009 21.89 22.09 21.44 21.71 516,527 -0.11(-0.51%)
May 11, 2009 21.56 22.29 21.17 21.82 273,074 -0.09(-0.42%)
May 08, 2009 21.06 21.97 20.88 21.91 267,366 +0.84(+3.99%)
May 07, 2009 22.06 22.06 20.79 21.07 197,927 -0.89(-4.04%)
May 06, 2009 21.68 22.06 20.91 21.96 513,517 +0.28(+1.28%)
May 05, 2009 20.80 21.69 20.80 21.68 408,198 +0.82(+3.94%)
May 04, 2009 20.49 20.87 20.48 20.86 489,080 +0.65(+3.20%)
May 01, 2009 19.79 20.32 19.51 20.21 289,523 +0.32(+1.63%)
Apr 30, 2009 19.05 20.35 18.95 19.89 617,978 +0.97(+5.13%)
Apr 29, 2009 18.24 19.28 18.24 18.92 947,524 +0.49(+2.66%)
Apr 28, 2009 18.05 18.52 17.95 18.43 365,100 +0.16(+0.86%)
Apr 27, 2009 17.67 18.54 17.67 18.27 467,843 +0.36(+2.01%)
Apr 24, 2009 17.69 18.09 17.51 17.91 195,179 +0.40(+2.27%)
Apr 23, 2009 18.04 18.04 17.20 17.52 251,330 -0.47(-2.62%)
Apr 22, 2009 17.00 18.02 17.00 17.99 358,138 +0.80(+4.68%)
Apr 21, 2009 16.13 17.23 16.13 17.18 254,630 +0.70(+4.26%)
Apr 20, 2009 17.90 17.90 16.46 16.48 286,437 -1.71(-9.40%)
Apr 17, 2009 18.07 18.48 17.68 18.19 209,374 +0.13(+0.72%)
Apr 16, 2009 17.62 18.16 17.56 18.06 212,679 +0.44(+2.52%)
Apr 15, 2009 17.97 18.16 17.28 17.62 236,275 -0.56(-3.10%)
Apr 14, 2009 18.38 18.48 18.02 18.18 320,185 -0.30(-1.60%)
Apr 13, 2009 18.22 18.48 17.88 18.48 489,173 +0.13(+0.70%)
Apr 09, 2009 17.89 18.37 17.79 18.35 404,313 +0.72(+4.09%)
Apr 08, 2009 16.73 17.78 16.73 17.63 383,022 +0.89(+5.30%)
Apr 07, 2009 17.33 17.66 16.65 16.74 296,769 -0.85(-4.83%)
Apr 06, 2009 18.03 18.03 17.09 17.59 259,199 -0.61(-3.35%)
Apr 03, 2009 18.09 18.21 17.76 18.20 345,104 +0.18(+0.97%)
Apr 02, 2009 17.97 18.48 17.83 18.02 459,023 +0.20(+1.14%)
Apr 01, 2009 17.93 18.27 17.44 17.82 473,385 -0.35(-1.93%)
Mar 31, 2009 18.77 18.80 18.13 18.17 854,062 -0.48(-2.58%)
Mar 30, 2009 18.21 18.84 17.82 18.65 771,470 +3.70(+24.78%)
Mar 26, 2009 14.72 15.10 14.50 14.95 451,874 +0.64(+4.45%)
Mar 25, 2009 14.31 14.50 13.68 14.31 750,350 +0.15(+1.04%)
Mar 24, 2009 14.41 14.63 14.04 14.16 308,867 -0.50(-3.40%)
Mar 23, 2009 14.26 14.66 14.06 14.66 412,150 -0.72(-4.68%)
Mar 20, 2009 15.60 15.85 15.37 15.38 197,576 -0.18(-1.16%)
Mar 19, 2009 15.80 15.83 15.38 15.56 202,651 -0.04(-0.27%)
Mar 18, 2009 15.22 15.74 15.18 15.60 175,024 +0.37(+2.43%)
Mar 17, 2009 15.08 15.24 14.74 15.23 215,360 +0.08(+0.55%)
Mar 16, 2009 15.19 15.71 15.09 15.15 207,539 +0.13(+0.86%)
Mar 13, 2009 14.63 15.04 14.20 15.02 0 +0.50(+3.44%)
Mar 12, 2009 13.85 14.64 13.52 14.52 288,334 +0.81(+5.93%)
Mar 11, 2009 13.53 14.00 13.38 13.71 209,186 +0.21(+1.57%)
Mar 10, 2009 12.56 13.54 12.37 13.50 220,473 +1.16(+9.44%)
Mar 09, 2009 12.73 13.21 12.22 12.33 172,260 -0.48(-3.75%)
Mar 06, 2009 13.28 13.53 12.54 12.81 0 -0.47(-3.55%)
Mar 05, 2009 13.52 13.58 13.15 13.29 370,593 -0.29(-2.11%)
Mar 04, 2009 13.40 14.17 13.40 13.57 414,702 +0.47(+3.60%)
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.