Synnex Corp (NY: SNX )

108.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.45 20.70 20.00 20.58 234,300 +0.13(+0.64%)
Jul 28, 2006 20.10 20.50 20.10 20.45 162,800 +0.51(+2.56%)
Jul 27, 2006 20.45 20.45 19.86 19.94 209,100 -0.51(-2.49%)
Jul 26, 2006 20.06 20.53 20.01 20.45 236,700 +0.40(+2.00%)
Jul 25, 2006 20.00 20.42 20.00 20.05 206,300 -0.28(-1.38%)
Jul 24, 2006 20.54 20.98 20.26 20.33 211,700 -0.21(-1.02%)
Jul 21, 2006 19.72 20.57 19.22 20.54 252,900 +0.85(+4.32%)
Jul 20, 2006 20.24 20.24 19.39 19.69 255,400 -0.41(-2.04%)
Jul 19, 2006 19.50 20.36 19.45 20.10 451,400 +0.64(+3.29%)
Jul 18, 2006 19.35 19.60 19.28 19.46 208,400 +0.21(+1.09%)
Jul 17, 2006 19.39 19.57 19.21 19.25 311,000 -0.05(-0.26%)
Jul 14, 2006 19.45 19.51 19.26 19.30 187,500 -0.15(-0.77%)
Jul 13, 2006 19.40 19.59 19.30 19.45 405,900 -0.05(-0.26%)
Jul 12, 2006 19.80 19.82 19.48 19.50 299,000 -0.30(-1.52%)
Jul 11, 2006 19.45 19.85 19.31 19.80 332,400 +0.35(+1.80%)
Jul 10, 2006 19.71 19.80 19.31 19.45 160,500 -0.25(-1.27%)
Jul 07, 2006 19.70 19.81 19.60 19.70 116,100 -0.04(-0.20%)
Jul 06, 2006 19.20 19.77 19.19 19.74 320,700 +0.54(+2.81%)
Jul 05, 2006 18.11 19.25 18.11 19.20 458,800 +0.13(+0.68%)
Jul 03, 2006 18.95 19.10 18.89 19.07 209,000 +0.11(+0.58%)
Jun 30, 2006 19.00 19.15 18.94 18.96 608,800 -0.10(-0.52%)
Jun 29, 2006 18.97 19.23 18.93 19.06 261,200 +0.13(+0.69%)
Jun 28, 2006 19.05 19.05 18.86 18.93 122,000 -0.12(-0.63%)
Jun 27, 2006 19.14 19.15 18.90 19.05 376,800 -0.08(-0.42%)
Jun 26, 2006 19.29 19.29 19.00 19.13 163,800 -0.16(-0.83%)
Jun 23, 2006 18.50 19.95 18.50 19.29 285,300 +1.47(+8.25%)
Jun 22, 2006 18.84 17.95 17.53 17.82 71,600 +0.07(+0.39%)
Jun 21, 2006 17.45 17.80 17.12 17.75 51,800 +0.29(+1.66%)
Jun 20, 2006 17.03 17.50 16.82 17.46 55,800 +0.43(+2.52%)
Jun 19, 2006 17.00 17.30 16.55 17.03 146,600 +0.08(+0.47%)
Jun 16, 2006 17.21 17.37 16.82 16.95 138,600 -0.26(-1.51%)
Jun 15, 2006 16.70 17.27 16.56 17.21 110,500 +0.61(+3.67%)
Jun 14, 2006 16.62 16.94 16.46 16.60 68,200 -0.03(-0.18%)
Jun 13, 2006 16.55 16.85 16.40 16.63 164,700 +0.43(+2.65%)
Jun 12, 2006 16.73 16.73 16.16 16.20 52,100 -0.59(-3.51%)
Jun 09, 2006 17.14 17.14 16.56 16.79 40,900 -0.28(-1.64%)
Jun 08, 2006 17.26 17.30 16.85 17.07 94,400 -0.19(-1.10%)
Jun 07, 2006 17.40 17.51 17.18 17.26 26,500 -0.14(-0.80%)
Jun 06, 2006 17.48 17.84 17.10 17.40 47,800 -0.08(-0.46%)
Jun 05, 2006 18.27 18.28 17.45 17.48 51,900 -0.92(-5.00%)
Jun 02, 2006 18.10 18.47 17.91 18.40 62,100 +0.39(+2.17%)
Jun 01, 2006 17.86 18.01 17.55 18.01 53,300 +0.07(+0.39%)
May 31, 2006 17.59 17.94 17.39 17.94 49,000 +0.31(+1.76%)
May 30, 2006 18.08 18.10 17.51 17.63 48,500 -0.50(-2.76%)
May 26, 2006 18.20 18.40 18.13 18.13 67,600 -0.11(-0.60%)
May 25, 2006 18.25 18.56 18.19 18.24 43,900 -0.01(-0.05%)
May 24, 2006 18.00 18.50 17.72 18.25 82,600 +0.20(+1.11%)
May 23, 2006 18.49 18.65 17.97 18.05 63,400 -0.31(-1.69%)
May 22, 2006 17.56 18.47 17.19 18.36 188,700 +0.86(+4.91%)
May 19, 2006 16.90 17.63 16.85 17.50 92,000 +0.60(+3.55%)
May 18, 2006 17.15 17.26 16.65 16.90 74,000 -0.10(-0.59%)
May 17, 2006 17.10 17.10 16.70 17.00 86,100 -0.23(-1.33%)
May 16, 2006 16.85 17.30 16.72 17.23 101,100 +0.24(+1.41%)
May 15, 2006 17.40 17.40 16.68 16.99 64,300 -0.51(-2.91%)
May 12, 2006 17.80 17.97 17.50 17.50 80,200 -0.36(-2.02%)
May 11, 2006 18.45 18.50 17.80 17.86 135,800 -0.62(-3.35%)
May 10, 2006 18.70 18.83 18.45 18.48 81,400 -0.28(-1.49%)
May 09, 2006 18.99 18.99 18.64 18.76 43,200 -0.23(-1.21%)
May 08, 2006 19.01 19.01 18.81 18.99 43,100 -0.04(-0.21%)
May 05, 2006 19.09 19.10 18.95 19.03 32,000 -0.02(-0.10%)
May 04, 2006 18.87 19.16 18.87 19.05 72,100 +0.13(+0.69%)
May 03, 2006 18.96 19.12 18.69 18.92 112,000 -0.04(-0.21%)
May 02, 2006 18.95 19.00 18.75 18.96 85,100 +0.07(+0.37%)
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.