Synnex Corp (NY: SNX )

85.67 +1.21 (+1.43%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.99 20.99 20.32 20.32 228,500 -0.49(-2.35%)
Jul 30, 2007 20.50 20.92 20.17 20.81 227,500 +0.25(+1.22%)
Jul 27, 2007 20.59 20.71 20.17 20.56 587,300 +0.76(+3.84%)
Jul 26, 2007 20.90 20.92 19.57 19.80 494,000 -1.37(-6.47%)
Jul 25, 2007 21.24 21.45 20.91 21.17 211,200 +0.00(+0.00%)
Jul 24, 2007 20.98 21.24 20.83 21.17 180,700 -0.13(-0.61%)
Jul 23, 2007 21.10 21.49 20.98 21.30 154,100 +0.20(+0.95%)
Jul 20, 2007 21.43 21.43 20.83 21.10 191,200 -0.38(-1.77%)
Jul 19, 2007 21.44 21.59 21.23 21.48 193,000 +0.23(+1.08%)
Jul 18, 2007 21.09 21.35 21.02 21.25 135,300 +0.05(+0.24%)
Jul 17, 2007 21.11 21.30 20.97 21.20 97,700 +0.17(+0.81%)
Jul 16, 2007 21.12 21.25 20.95 21.03 111,100 -0.19(-0.90%)
Jul 13, 2007 21.16 21.30 20.99 21.22 79,200 +0.06(+0.28%)
Jul 12, 2007 21.05 21.18 21.01 21.16 125,700 +0.23(+1.10%)
Jul 11, 2007 20.78 21.11 20.78 20.93 165,400 +0.16(+0.77%)
Jul 10, 2007 20.90 21.11 20.64 20.77 216,000 -0.26(-1.24%)
Jul 09, 2007 20.92 21.04 20.88 21.03 220,000 +0.11(+0.53%)
Jul 06, 2007 20.50 21.06 20.34 20.92 257,300 +0.40(+1.95%)
Jul 05, 2007 20.75 20.75 20.40 20.52 168,200 -0.25(-1.20%)
Jul 03, 2007 20.80 20.80 20.62 20.77 59,700 -0.04(-0.19%)
Jul 02, 2007 20.81 21.02 20.59 20.81 156,700 +0.20(+0.97%)
Jun 29, 2007 21.02 21.14 20.28 20.61 304,500 -0.29(-1.39%)
Jun 28, 2007 20.72 21.04 20.72 20.90 173,500 +0.20(+0.97%)
Jun 27, 2007 21.33 21.55 20.59 20.70 396,800 -0.73(-3.41%)
Jun 26, 2007 20.92 21.56 19.45 21.43 1,154,300 -0.10(-0.46%)
Jun 25, 2007 21.20 21.84 21.15 21.53 425,100 +0.44(+2.09%)
Jun 22, 2007 21.47 21.47 21.09 21.09 287,100 -0.36(-1.68%)
Jun 21, 2007 21.15 21.49 20.79 21.45 172,000 +0.31(+1.47%)
Jun 20, 2007 21.50 21.50 21.13 21.14 136,800 -0.36(-1.67%)
Jun 19, 2007 21.36 21.57 21.17 21.50 197,100 +0.14(+0.66%)
Jun 18, 2007 20.86 21.48 20.70 21.36 152,700 +0.48(+2.30%)
Jun 15, 2007 20.95 21.18 20.80 20.88 143,600 +0.28(+1.36%)
Jun 14, 2007 20.69 20.82 20.52 20.60 103,900 -0.02(-0.10%)
Jun 13, 2007 20.09 20.69 20.03 20.62 126,000 +0.53(+2.64%)
Jun 12, 2007 20.30 20.30 19.87 20.09 97,700 -0.36(-1.76%)
Jun 11, 2007 20.28 20.65 20.16 20.45 104,700 +0.15(+0.74%)
Jun 08, 2007 20.11 20.33 20.00 20.30 61,400 +0.19(+0.94%)
Jun 07, 2007 20.40 20.58 19.85 20.11 140,700 -0.34(-1.66%)
Jun 06, 2007 20.26 20.48 20.16 20.45 101,090 +0.09(+0.44%)
Jun 05, 2007 20.31 20.61 20.05 20.36 127,400 +0.06(+0.30%)
Jun 04, 2007 20.49 20.49 20.01 20.30 128,500 -0.30(-1.46%)
Jun 01, 2007 20.69 20.84 20.58 20.60 93,100 +0.12(+0.59%)
May 31, 2007 20.28 20.48 20.23 20.48 117,700 +0.20(+0.99%)
May 30, 2007 20.20 20.44 20.07 20.28 125,900 +0.08(+0.40%)
May 29, 2007 20.23 20.32 19.97 20.20 91,900 -0.03(-0.15%)
May 25, 2007 20.18 20.35 19.76 20.23 154,500 +0.18(+0.90%)
May 24, 2007 20.30 20.71 20.01 20.05 220,300 -0.25(-1.23%)
May 23, 2007 20.30 20.47 20.17 20.30 85,000 +0.04(+0.20%)
May 22, 2007 20.42 20.42 20.03 20.26 89,600 -0.21(-1.03%)
May 21, 2007 20.25 20.52 20.06 20.47 117,500 +0.18(+0.89%)
May 18, 2007 19.96 20.30 19.77 20.29 127,650 +0.34(+1.70%)
May 17, 2007 20.12 20.12 19.85 19.95 82,600 -0.25(-1.24%)
May 16, 2007 19.92 20.20 19.76 20.20 94,700 +0.30(+1.51%)
May 15, 2007 19.80 20.15 19.75 19.90 113,600 +0.06(+0.30%)
May 14, 2007 19.96 19.96 19.68 19.84 233,500 -0.10(-0.50%)
May 11, 2007 20.11 20.27 19.81 19.94 89,200 -0.03(-0.15%)
May 10, 2007 20.32 20.33 19.92 19.97 188,400 -0.44(-2.16%)
May 09, 2007 20.45 20.62 20.25 20.41 155,900 -0.19(-0.92%)
May 08, 2007 20.57 20.79 20.45 20.60 210,700 -0.10(-0.48%)
May 07, 2007 20.61 20.74 20.56 20.70 82,600 +0.07(+0.34%)
May 04, 2007 20.73 20.74 20.52 20.63 162,500 +0.07(+0.34%)
May 03, 2007 20.55 20.74 20.22 20.56 190,900 +0.10(+0.49%)
May 02, 2007 19.67 20.46 19.60 20.46 232,500 +0.79(+4.02%)
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.