Synnex Corp (NY: SNX )

115.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.91 16.10 15.65 15.82 43,600 -0.08(-0.50%)
May 27, 2005 15.62 16.00 15.57 15.90 21,900 +0.16(+1.02%)
May 26, 2005 15.81 15.82 15.60 15.74 16,500 -0.09(-0.57%)
May 25, 2005 16.42 16.46 15.82 15.83 37,100 -0.63(-3.83%)
May 24, 2005 16.48 16.48 16.33 16.46 11,900 +0.03(+0.18%)
May 23, 2005 16.55 16.71 16.34 16.43 25,300 -0.01(-0.06%)
May 20, 2005 16.15 16.55 16.10 16.44 20,100 +0.24(+1.48%)
May 19, 2005 16.09 16.30 16.03 16.20 21,900 +0.11(+0.68%)
May 18, 2005 15.35 16.16 15.35 16.09 52,000 +0.77(+5.03%)
May 17, 2005 14.94 15.38 14.94 15.32 12,200 +0.47(+3.16%)
May 16, 2005 14.50 14.93 14.50 14.85 28,700 +0.31(+2.13%)
May 13, 2005 14.58 14.60 14.25 14.54 30,300 -0.01(-0.07%)
May 12, 2005 15.21 15.25 14.55 14.55 25,500 -0.72(-4.72%)
May 11, 2005 14.91 15.34 14.79 15.27 25,400 +0.31(+2.07%)
May 10, 2005 14.69 14.96 14.69 14.96 39,600 +0.17(+1.15%)
May 09, 2005 14.50 14.88 14.50 14.79 42,700 +0.23(+1.58%)
May 06, 2005 15.13 15.23 14.48 14.56 48,200 -0.63(-4.15%)
May 05, 2005 15.38 15.40 14.95 15.19 53,100 -0.25(-1.62%)
May 04, 2005 15.06 15.48 14.90 15.44 57,700 +0.38(+2.52%)
May 03, 2005 14.90 15.11 14.62 15.06 40,400 +0.06(+0.40%)
May 02, 2005 15.05 15.07 14.74 15.00 45,300 -0.09(-0.60%)
Apr 29, 2005 15.16 15.27 14.47 15.09 85,200 +0.08(+0.53%)
Apr 28, 2005 14.30 15.04 13.45 15.01 226,500 +0.53(+3.66%)
Apr 27, 2005 16.10 16.10 14.44 14.48 115,900 -2.06(-12.45%)
Apr 26, 2005 16.65 16.68 16.35 16.54 45,900 -0.14(-0.84%)
Apr 25, 2005 16.49 16.86 16.49 16.68 47,300 +0.19(+1.15%)
Apr 22, 2005 16.45 16.65 16.40 16.49 80,400 +0.04(+0.24%)
Apr 21, 2005 16.40 16.56 16.40 16.45 58,700 +0.18(+1.11%)
Apr 20, 2005 16.50 16.50 16.02 16.27 30,800 -0.23(-1.39%)
Apr 19, 2005 16.10 16.50 16.00 16.50 35,100 +0.44(+2.74%)
Apr 18, 2005 16.50 16.59 16.00 16.06 68,500 -0.37(-2.25%)
Apr 15, 2005 16.65 16.70 16.30 16.43 40,000 -0.22(-1.32%)
Apr 14, 2005 16.79 16.84 16.49 16.65 40,500 -0.27(-1.60%)
Apr 13, 2005 16.99 17.11 16.69 16.92 70,300 +0.00(+0.00%)
Apr 12, 2005 16.55 16.95 16.38 16.92 71,200 +0.28(+1.68%)
Apr 11, 2005 16.80 16.84 16.62 16.64 48,300 -0.20(-1.19%)
Apr 08, 2005 16.60 16.84 16.50 16.84 58,000 +0.17(+1.02%)
Apr 07, 2005 16.75 16.75 16.50 16.67 87,500 -0.26(-1.54%)
Apr 06, 2005 16.74 17.00 16.74 16.93 39,300 +0.26(+1.56%)
Apr 05, 2005 16.57 16.83 16.56 16.67 57,000 -0.03(-0.18%)
Apr 04, 2005 17.59 17.59 16.55 16.70 96,600 -0.90(-5.11%)
Apr 01, 2005 17.32 17.61 17.29 17.60 80,200 +0.18(+1.03%)
Mar 31, 2005 17.49 17.49 17.28 17.42 46,700 +0.00(+0.00%)
Mar 30, 2005 17.90 17.91 17.10 17.42 219,200 -1.14(-6.14%)
Mar 29, 2005 18.76 18.88 18.48 18.56 48,700 -0.12(-0.64%)
Mar 28, 2005 19.06 19.06 18.46 18.68 74,200 -0.29(-1.53%)
Mar 24, 2005 18.98 19.23 18.95 18.97 88,400 -0.05(-0.26%)
Mar 23, 2005 19.08 19.16 18.95 19.02 47,700 -0.06(-0.31%)
Mar 22, 2005 18.88 19.25 18.88 19.08 45,000 +0.20(+1.06%)
Mar 21, 2005 18.40 18.88 18.40 18.88 53,400 +0.26(+1.40%)
Mar 18, 2005 19.08 19.08 18.34 18.62 107,500 -0.36(-1.90%)
Mar 17, 2005 18.91 19.00 18.80 18.98 45,800 +0.07(+0.37%)
Mar 16, 2005 18.90 19.00 18.79 18.91 201,900 +0.01(+0.05%)
Mar 15, 2005 18.63 18.95 18.40 18.90 94,200 +0.31(+1.67%)
Mar 14, 2005 18.68 19.15 18.54 18.59 73,600 +0.06(+0.32%)
Mar 11, 2005 19.12 19.12 18.35 18.53 100,400 -0.59(-3.09%)
Mar 10, 2005 18.90 19.25 18.80 19.12 92,300 +0.07(+0.37%)
Mar 09, 2005 19.35 19.40 19.02 19.05 82,000 -0.20(-1.04%)
Mar 08, 2005 19.04 19.28 19.00 19.25 109,700 +0.27(+1.42%)
Mar 07, 2005 18.40 19.15 18.40 18.98 101,600 +0.76(+4.17%)
Mar 04, 2005 18.03 18.26 17.41 18.22 93,600 +0.07(+0.39%)
Mar 03, 2005 18.81 19.05 18.00 18.15 66,000 -0.62(-3.30%)
Mar 02, 2005 18.00 18.89 17.50 18.77 386,600 -4.13(-18.03%)
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.