Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.72 33.82 33.18 33.35 221,586 -0.44(-1.30%)
May 30, 2012 33.96 34.05 33.66 33.79 332,757 -0.46(-1.34%)
May 29, 2012 33.95 34.31 33.88 34.25 115,010 +0.63(+1.87%)
May 25, 2012 33.51 33.87 33.50 33.62 107,333 +0.01(+0.03%)
May 24, 2012 34.28 34.38 33.42 33.61 98,510 -0.68(-1.98%)
May 23, 2012 33.96 34.34 33.54 34.29 86,622 +0.09(+0.26%)
May 22, 2012 34.54 34.69 34.01 34.20 115,239 -0.32(-0.93%)
May 21, 2012 33.79 34.63 33.41 34.52 181,398 +0.85(+2.52%)
May 18, 2012 33.77 34.08 33.54 33.67 291,386 -0.11(-0.33%)
May 17, 2012 34.50 34.60 33.78 33.78 184,259 -0.74(-2.14%)
May 16, 2012 35.32 35.43 34.51 34.52 78,773 -0.71(-2.02%)
May 15, 2012 35.16 35.56 35.03 35.23 172,421 +0.05(+0.14%)
May 14, 2012 34.55 35.41 34.55 35.18 204,899 +0.31(+0.89%)
May 11, 2012 35.00 35.33 34.74 34.87 224,661 -0.28(-0.80%)
May 10, 2012 35.78 35.78 35.01 35.15 179,388 -0.47(-1.32%)
May 09, 2012 35.45 35.91 35.39 35.62 224,794 -0.23(-0.64%)
May 08, 2012 35.63 36.02 35.30 35.85 190,617 +0.04(+0.11%)
May 07, 2012 35.62 36.02 35.38 35.81 178,401 +0.02(+0.06%)
May 04, 2012 36.35 36.44 35.79 35.79 155,424 -0.73(-2.00%)
May 03, 2012 37.33 37.34 36.30 36.52 176,376 -0.78(-2.09%)
May 02, 2012 37.26 37.57 37.01 37.30 245,109 -0.15(-0.40%)
May 01, 2012 38.12 38.40 37.45 37.45 340,466 -0.64(-1.68%)
Apr 30, 2012 38.45 38.49 37.98 38.09 185,294 -0.41(-1.06%)
Apr 27, 2012 38.08 38.80 37.85 38.50 410,496 +0.44(+1.16%)
Apr 26, 2012 37.34 38.06 37.26 38.06 167,139 +0.67(+1.79%)
Apr 25, 2012 36.69 37.40 36.69 37.39 256,648 +0.90(+2.47%)
Apr 24, 2012 36.36 36.55 36.05 36.49 323,150 +0.20(+0.55%)
Apr 23, 2012 36.42 36.46 36.09 36.29 168,991 -0.69(-1.87%)
Apr 20, 2012 37.30 37.50 36.95 36.98 154,795 +0.03(+0.08%)
Apr 19, 2012 37.31 37.86 36.57 36.95 193,143 -0.41(-1.10%)
Apr 18, 2012 37.60 37.60 37.07 37.36 129,551 -0.35(-0.93%)
Apr 17, 2012 37.14 38.05 37.07 37.71 234,311 +0.75(+2.03%)
Apr 16, 2012 37.20 37.28 36.72 36.96 269,577 -0.03(-0.08%)
Apr 13, 2012 37.35 37.50 36.99 36.99 229,135 -0.52(-1.39%)
Apr 12, 2012 36.87 37.68 36.86 37.51 138,128 +0.76(+2.07%)
Apr 11, 2012 36.89 37.24 36.60 36.75 250,652 +0.24(+0.66%)
Apr 10, 2012 37.19 37.19 36.50 36.51 328,145 -0.65(-1.75%)
Apr 09, 2012 37.24 37.43 37.00 37.16 163,620 -0.65(-1.72%)
Apr 05, 2012 37.75 38.11 37.66 37.81 202,036 +0.01(+0.03%)
Apr 04, 2012 37.85 37.99 37.44 37.80 296,156 -0.44(-1.15%)
Apr 03, 2012 38.62 38.98 38.04 38.24 250,941 -0.53(-1.37%)
Apr 02, 2012 38.20 38.77 37.96 38.77 303,353 +0.63(+1.65%)
Mar 30, 2012 38.15 38.35 37.89 38.14 380,692 +0.17(+0.45%)
Mar 29, 2012 37.80 38.03 37.10 37.97 473,632 -0.21(-0.55%)
Mar 28, 2012 38.90 39.00 36.73 38.18 2,382,637 -5.46(-12.51%)
Mar 27, 2012 44.00 44.25 43.50 43.64 372,538 -0.25(-0.57%)
Mar 26, 2012 43.00 43.99 42.96 43.89 274,721 +1.12(+2.62%)
Mar 23, 2012 42.09 43.00 42.09 42.77 181,729 +0.64(+1.52%)
Mar 22, 2012 42.22 42.51 41.90 42.13 161,379 -0.52(-1.22%)
Mar 21, 2012 42.01 42.89 42.00 42.65 166,136 +0.64(+1.52%)
Mar 20, 2012 42.40 42.49 41.81 42.01 196,125 -0.59(-1.38%)
Mar 19, 2012 42.05 43.08 42.01 42.60 259,278 +0.34(+0.80%)
Mar 16, 2012 42.66 42.66 42.12 42.26 235,424 -0.26(-0.61%)
Mar 15, 2012 41.79 42.63 41.69 42.52 213,887 +0.83(+1.99%)
Mar 14, 2012 42.18 42.64 41.65 41.69 176,945 -0.52(-1.23%)
Mar 13, 2012 41.95 42.23 41.65 42.21 416,018 +0.44(+1.05%)
Mar 12, 2012 41.68 41.95 41.40 41.77 133,577 +0.11(+0.26%)
Mar 09, 2012 41.28 41.98 41.23 41.66 252,352 +0.22(+0.53%)
Mar 08, 2012 41.00 41.63 40.45 41.44 677,696 +0.21(+0.51%)
Mar 07, 2012 40.09 41.51 40.02 41.23 394,415 +1.33(+3.33%)
Mar 06, 2012 40.88 41.18 39.85 39.90 503,664 -1.48(-3.58%)
Mar 05, 2012 41.41 41.59 41.10 41.38 295,427 -0.27(-0.65%)
Mar 02, 2012 41.29 42.10 41.21 41.65 496,680 +0.42(+1.02%)
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.