Synnex Corp (NY: SNX )

121.02 USD +0.03 (+0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.39 26.59 25.80 26.39 167,363 +0.21(+0.80%)
Jul 29, 2010 26.41 26.58 25.99 26.18 240,657 +0.07(+0.27%)
Jul 28, 2010 26.11 26.71 25.98 26.11 795 -0.31(-1.17%)
Jul 27, 2010 26.77 26.97 26.40 26.42 130,508 -0.24(-0.90%)
Jul 26, 2010 26.75 26.98 26.45 26.66 226,694 -0.15(-0.56%)
Jul 23, 2010 25.87 27.00 25.71 26.81 171,231 +0.76(+2.92%)
Jul 22, 2010 25.79 26.26 25.66 26.05 122,501 +0.68(+2.68%)
Jul 21, 2010 26.31 26.31 25.25 25.37 108,629 -0.69(-2.65%)
Jul 20, 2010 25.43 26.08 25.20 26.06 147,707 +0.40(+1.56%)
Jul 19, 2010 25.32 25.72 25.20 25.66 142,418 +0.36(+1.42%)
Jul 16, 2010 25.30 25.86 25.29 25.30 259,615 -0.64(-2.47%)
Jul 15, 2010 26.20 26.25 25.60 25.94 135,138 -0.23(-0.88%)
Jul 14, 2010 25.85 26.32 25.85 26.17 209,016 +0.12(+0.46%)
Jul 13, 2010 26.05 26.08 25.31 26.05 1,944 +0.83(+3.29%)
Jul 12, 2010 25.43 25.86 25.01 25.22 109,301 -0.37(-1.45%)
Jul 09, 2010 25.59 25.66 25.34 25.59 123,016 -0.05(-0.20%)
Jul 08, 2010 25.64 25.76 25.21 25.64 333,445 +0.40(+1.58%)
Jul 07, 2010 25.17 25.24 24.50 25.24 414,007 +0.19(+0.76%)
Jul 06, 2010 25.05 25.97 24.84 25.05 994 -0.19(-0.75%)
Jul 02, 2010 25.24 26.03 25.12 25.24 182,984 -0.58(-2.25%)
Jul 01, 2010 25.60 25.94 25.11 25.82 305,920 +0.20(+0.78%)
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%)
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.