Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.82 26.11 25.06 25.09 527,600 -0.49(-1.92%)
Jun 27, 2008 25.10 25.96 24.84 25.58 1,188,379 -0.21(-0.81%)
Jun 26, 2008 24.93 26.20 24.93 25.79 675,661 +0.24(+0.94%)
Jun 25, 2008 25.25 25.67 25.25 25.55 346,063 +0.10(+0.39%)
Jun 24, 2008 25.68 25.73 25.14 25.45 369,747 -0.53(-2.04%)
Jun 23, 2008 26.93 26.99 25.94 25.98 307,121 -0.67(-2.51%)
Jun 20, 2008 26.86 26.95 26.19 26.65 270,428 -0.42(-1.55%)
Jun 19, 2008 26.45 27.15 26.43 27.07 498,105 +0.73(+2.77%)
Jun 18, 2008 26.67 26.86 26.24 26.34 243,506 -0.36(-1.35%)
Jun 17, 2008 27.10 27.28 26.62 26.70 374,703 -0.33(-1.22%)
Jun 16, 2008 26.45 27.10 26.33 27.03 251,217 +0.68(+2.58%)
Jun 13, 2008 26.25 26.78 26.22 26.35 306,755 +0.24(+0.92%)
Jun 12, 2008 26.00 26.60 25.98 26.11 418,102 +0.24(+0.93%)
Jun 11, 2008 26.10 26.34 25.87 25.87 314,061 -0.34(-1.30%)
Jun 10, 2008 26.10 26.50 25.58 26.21 461,335 +0.24(+0.92%)
Jun 09, 2008 25.51 26.23 25.43 25.97 288,471 +0.42(+1.64%)
Jun 06, 2008 26.11 26.11 25.55 25.55 244,599 -0.71(-2.70%)
Jun 05, 2008 25.71 26.31 25.61 26.26 215,167 +0.55(+2.14%)
Jun 04, 2008 25.08 25.94 25.06 25.71 216,292 +0.57(+2.27%)
Jun 03, 2008 25.16 25.38 24.87 25.14 371,713 +0.20(+0.80%)
Jun 02, 2008 24.98 25.21 24.60 24.94 195,923 +0.09(+0.36%)
May 30, 2008 24.54 25.05 24.39 24.85 280,834 +0.53(+2.18%)
May 29, 2008 23.40 24.35 23.40 24.32 193,540 +0.82(+3.49%)
May 28, 2008 23.75 23.75 23.39 23.50 233,686 -0.10(-0.42%)
May 27, 2008 23.50 23.75 23.32 23.60 374,837 +0.14(+0.60%)
May 26, 2008 23.20 23.64 23.14 23.46 0 +0.00(+0.00%)
May 23, 2008 23.20 23.64 23.14 23.46 376,909 +0.02(+0.09%)
May 22, 2008 22.38 23.50 22.20 23.44 768,509 +1.03(+4.60%)
May 21, 2008 22.38 22.65 22.23 22.41 492,775 +0.13(+0.58%)
May 20, 2008 22.35 22.57 21.97 22.28 424,457 +0.00(+0.00%)
May 19, 2008 22.11 22.44 21.95 22.28 375,667 +0.27(+1.23%)
May 16, 2008 21.99 22.20 21.79 22.01 623,807 +0.12(+0.55%)
May 15, 2008 21.49 21.97 21.46 21.89 209,806 +0.16(+0.74%)
May 14, 2008 21.59 21.83 21.56 21.73 208,563 +0.14(+0.65%)
May 13, 2008 21.46 21.65 21.30 21.59 504,272 -0.07(-0.32%)
May 12, 2008 21.27 21.73 21.27 21.66 560,117 +0.24(+1.12%)
May 09, 2008 20.97 21.66 20.92 21.42 351,369 +0.21(+0.99%)
May 08, 2008 20.73 21.21 20.73 21.21 390,206 +0.35(+1.68%)
May 07, 2008 21.79 22.19 20.56 20.86 1,584,565 -0.93(-4.27%)
May 06, 2008 23.15 23.15 21.60 21.79 1,465,718 -2.90(-11.75%)
May 05, 2008 24.77 25.05 24.41 24.69 150,135 -0.04(-0.16%)
May 02, 2008 24.83 25.19 24.65 24.73 188,465 -0.07(-0.28%)
May 01, 2008 23.91 25.20 23.59 24.80 307,267 +0.92(+3.85%)
Apr 30, 2008 23.61 24.50 23.55 23.88 266,959 +0.30(+1.27%)
Apr 29, 2008 23.39 23.64 23.09 23.58 96,921 +0.12(+0.51%)
Apr 28, 2008 22.98 23.66 22.79 23.46 145,967 +0.32(+1.38%)
Apr 25, 2008 23.61 23.61 22.39 23.14 221,092 -0.31(-1.32%)
Apr 24, 2008 22.57 23.47 22.13 23.45 241,270 +0.98(+4.36%)
Apr 23, 2008 22.65 22.79 22.16 22.47 166,856 -0.08(-0.35%)
Apr 22, 2008 22.13 22.55 22.08 22.55 225,119 +0.40(+1.81%)
Apr 21, 2008 21.30 22.31 21.30 22.15 272,220 +0.75(+3.50%)
Apr 18, 2008 21.35 21.50 21.01 21.40 254,761 +0.40(+1.90%)
Apr 17, 2008 21.66 21.88 20.94 21.00 288,368 -0.71(-3.27%)
Apr 16, 2008 20.51 21.85 20.51 21.71 374,934 +1.32(+6.47%)
Apr 15, 2008 20.71 20.74 19.94 20.39 316,090 -0.27(-1.31%)
Apr 14, 2008 20.48 21.47 20.40 20.66 754,322 +0.26(+1.27%)
Apr 11, 2008 21.78 21.84 20.36 20.40 387,339 -1.60(-7.27%)
Apr 10, 2008 21.42 22.00 21.15 22.00 448,400 +0.61(+2.85%)
Apr 09, 2008 22.58 22.70 21.31 21.39 459,100 -1.11(-4.93%)
Apr 08, 2008 22.44 22.70 22.16 22.50 614,200 +0.04(+0.18%)
Apr 07, 2008 22.75 22.75 22.40 22.46 1,230,578 -0.04(-0.18%)
Apr 04, 2008 22.65 22.78 22.36 22.50 240,347 -0.20(-0.88%)
Apr 03, 2008 22.35 22.70 22.26 22.70 360,355 +0.38(+1.70%)
Apr 02, 2008 21.83 22.85 21.83 22.32 213,108 +0.24(+1.09%)
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.