Synnex Corp (NY: SNX )

107.69 USD +0.36 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.62 26.32 25.50 25.62 2,010 -0.55(-2.10%)
Jun 29, 2010 26.67 26.73 26.02 26.17 525,324 -0.41(-1.54%)
Jun 25, 2010 26.58 26.99 25.52 26.58 1,153,422 +1.19(+4.69%)
Jun 24, 2010 25.39 26.10 25.33 25.39 1,706 -0.76(-2.91%)
Jun 23, 2010 25.91 26.43 25.83 26.15 201,264 +0.18(+0.69%)
Jun 22, 2010 25.97 26.93 25.94 25.97 520 -0.45(-1.70%)
Jun 21, 2010 26.75 26.96 26.24 26.42 221,955 -0.24(-0.90%)
Jun 18, 2010 26.66 28.04 26.54 26.66 238,329 -0.13(-0.49%)
Jun 17, 2010 26.79 27.08 26.46 26.79 101 -0.08(-0.30%)
Jun 16, 2010 26.77 27.10 26.60 26.87 92,511 -0.12(-0.44%)
Jun 15, 2010 26.99 27.08 26.07 26.99 904 +0.94(+3.61%)
Jun 14, 2010 26.09 26.40 25.95 26.05 174,526 +0.12(+0.46%)
Jun 11, 2010 25.35 25.97 25.32 25.93 97,231 +0.41(+1.61%)
Jun 10, 2010 25.52 25.59 24.95 25.52 840 +0.40(+1.59%)
Jun 09, 2010 24.94 25.64 24.88 25.12 423,027 +0.32(+1.29%)
Jun 08, 2010 25.32 25.52 24.55 24.80 428,977 -0.60(-2.36%)
Jun 07, 2010 25.85 25.95 25.35 25.40 318,746 -0.41(-1.59%)
Jun 04, 2010 25.81 26.49 25.73 25.81 463,956 -1.00(-3.73%)
Jun 03, 2010 26.81 26.92 26.15 26.81 101 +0.72(+2.76%)
Jun 02, 2010 26.09 26.13 25.44 26.09 373,089 +0.32(+1.24%)
Jun 01, 2010 25.77 26.67 25.77 25.77 733 -0.96(-3.59%)
May 28, 2010 26.73 27.16 26.36 26.73 116,439 -0.50(-1.84%)
May 27, 2010 26.85 27.23 26.60 27.23 236,707 +0.81(+3.07%)
May 26, 2010 26.42 27.08 25.88 26.42 736 +0.58(+2.24%)
May 25, 2010 25.34 25.92 25.10 25.84 172,471 -0.19(-0.73%)
May 24, 2010 26.46 26.76 26.02 26.03 115,982 -0.50(-1.88%)
May 21, 2010 25.76 26.71 25.46 26.53 305,443 +0.25(+0.95%)
May 20, 2010 26.16 26.92 26.10 26.28 273,335 -0.88(-3.24%)
May 19, 2010 27.09 27.83 26.83 27.16 278,632 -0.14(-0.51%)
May 18, 2010 28.23 28.33 27.26 27.30 279,725 -0.72(-2.57%)
May 17, 2010 27.94 28.17 27.09 28.02 433,743 +0.20(+0.72%)
May 14, 2010 27.82 28.47 27.49 27.82 255,495 -0.82(-2.86%)
May 13, 2010 28.37 28.91 28.30 28.64 274,175 +0.14(+0.49%)
May 12, 2010 27.80 28.50 27.51 28.50 274,306 +0.85(+3.07%)
May 11, 2010 27.66 27.93 27.56 27.65 396,847 -0.14(-0.50%)
May 10, 2010 27.59 27.81 27.38 27.79 532,324 +1.65(+6.31%)
May 07, 2010 26.53 26.65 25.51 26.14 602,914 +0.15(+0.58%)
May 06, 2010 26.23 27.58 25.17 25.99 30,600 -1.14(-4.20%)
May 05, 2010 27.20 27.79 27.13 27.13 354,951 -0.03(-0.11%)
May 04, 2010 27.56 27.56 26.90 27.16 394,660 -0.74(-2.65%)
May 03, 2010 27.41 27.98 27.02 27.90 346,161 +0.48(+1.75%)
Apr 30, 2010 28.67 28.81 27.36 27.42 298,645 -1.30(-4.53%)
Apr 29, 2010 28.46 28.98 28.40 28.72 311,498 +0.43(+1.52%)
Apr 28, 2010 29.00 29.06 28.10 28.29 407,604 -0.61(-2.11%)
Apr 27, 2010 29.51 29.51 28.73 28.90 499,526 -0.80(-2.69%)
Apr 26, 2010 30.08 30.08 29.45 29.70 289,677 -0.34(-1.13%)
Apr 23, 2010 29.85 30.21 29.54 30.04 423,686 +0.06(+0.20%)
Apr 22, 2010 29.08 30.04 28.98 29.98 383,263 +0.62(+2.11%)
Apr 21, 2010 29.23 29.38 29.02 29.36 222,696 +0.07(+0.24%)
Apr 20, 2010 29.30 29.44 28.97 29.29 223,485 +0.11(+0.38%)
Apr 19, 2010 29.02 29.32 28.90 29.18 825,963 +0.00(+0.00%)
Apr 16, 2010 29.35 29.43 29.13 29.18 571,544 -0.17(-0.58%)
Apr 15, 2010 29.50 29.68 29.18 29.35 347,320 -0.12(-0.41%)
Apr 14, 2010 29.28 29.50 29.12 29.47 324,149 +0.27(+0.92%)
Apr 13, 2010 29.21 29.41 28.87 29.20 524,958 -0.15(-0.51%)
Apr 12, 2010 29.59 29.60 29.20 29.35 341,962 -0.10(-0.34%)
Apr 09, 2010 29.10 29.49 28.84 29.45 352,493 +0.45(+1.55%)
Apr 08, 2010 29.02 29.42 28.67 29.00 253,825 -0.19(-0.65%)
Apr 07, 2010 29.28 29.63 28.95 29.19 235,770 -0.21(-0.71%)
Apr 06, 2010 29.52 29.74 29.21 29.40 127,671 -0.16(-0.54%)
Apr 05, 2010 29.32 29.76 29.21 29.56 145,153 +0.36(+1.23%)
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.