Synnex Corp (NY: SNX )

107.69 USD -5.45 (-4.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 48.90 49.00 47.45 47.51 188,269 -1.39(-2.84%)
Aug 29, 2013 48.55 49.09 48.50 48.90 117,716 +0.18(+0.37%)
Aug 28, 2013 47.98 48.96 47.82 48.72 181,646 +0.98(+2.05%)
Aug 27, 2013 49.05 49.12 47.45 47.74 282,015 -2.96(-5.84%)
Aug 26, 2013 50.58 51.06 50.41 50.70 80,106 +0.21(+0.42%)
Aug 23, 2013 49.86 50.56 49.64 50.49 174,574 +0.80(+1.61%)
Aug 22, 2013 49.56 49.78 49.50 49.69 146,838 +0.23(+0.47%)
Aug 21, 2013 49.84 49.96 49.43 49.46 168,537 -0.48(-0.96%)
Aug 20, 2013 50.59 50.59 49.88 49.94 201,088 -0.58(-1.15%)
Aug 19, 2013 50.47 50.99 50.37 50.52 127,991 -0.02(-0.04%)
Aug 16, 2013 50.70 51.23 50.54 50.54 171,705 -0.35(-0.69%)
Aug 15, 2013 51.54 51.76 50.78 50.89 193,358 -1.06(-2.04%)
Aug 14, 2013 52.22 52.53 51.93 51.95 169,108 -0.30(-0.57%)
Aug 13, 2013 51.56 52.51 51.47 52.25 162,321 +0.84(+1.63%)
Aug 12, 2013 50.63 51.51 50.58 51.41 177,813 +0.61(+1.20%)
Aug 09, 2013 49.94 51.06 49.86 50.80 143,948 +0.79(+1.58%)
Aug 08, 2013 49.80 50.30 49.57 50.01 195,592 +0.33(+0.66%)
Aug 07, 2013 49.80 50.16 49.03 49.68 222,673 -0.29(-0.58%)
Aug 06, 2013 49.55 50.09 49.40 49.97 229,772 +0.24(+0.48%)
Aug 05, 2013 49.59 49.90 49.44 49.73 221,916 +0.11(+0.22%)
Aug 02, 2013 49.51 49.96 49.50 49.62 182,383 +0.06(+0.12%)
Aug 01, 2013 49.73 49.82 49.46 49.56 233,248 +0.04(+0.08%)
Jul 31, 2013 49.62 50.03 49.47 49.52 253,104 +0.10(+0.20%)
Jul 30, 2013 48.90 49.69 48.90 49.42 262,749 +0.51(+1.04%)
Jul 29, 2013 48.97 49.15 48.46 48.91 146,200 -0.06(-0.12%)
Jul 26, 2013 48.98 49.34 48.96 48.97 232,274 -0.24(-0.49%)
Jul 25, 2013 48.06 49.30 48.06 49.21 312,161 +0.67(+1.38%)
Jul 24, 2013 48.15 48.69 48.15 48.54 244,229 +0.51(+1.06%)
Jul 23, 2013 48.48 48.53 48.02 48.03 209,559 -0.41(-0.85%)
Jul 22, 2013 48.20 48.68 48.12 48.44 204,421 +0.32(+0.67%)
Jul 19, 2013 47.79 48.19 47.78 48.12 161,548 +0.15(+0.31%)
Jul 18, 2013 47.28 48.21 47.28 47.97 141,096 +0.80(+1.70%)
Jul 17, 2013 47.13 47.50 47.06 47.17 172,049 +0.14(+0.30%)
Jul 16, 2013 47.44 47.50 46.90 47.03 156,779 -0.44(-0.93%)
Jul 15, 2013 47.12 47.55 46.84 47.47 203,892 +0.32(+0.68%)
Jul 12, 2013 46.75 47.45 46.75 47.15 203,003 +0.40(+0.86%)
Jul 11, 2013 46.50 46.89 46.27 46.75 244,682 +0.85(+1.85%)
Jul 10, 2013 45.26 46.04 45.25 45.90 188,465 +0.71(+1.57%)
Jul 09, 2013 45.02 45.29 44.81 45.19 220,750 +0.33(+0.74%)
Jul 08, 2013 44.52 45.14 44.52 44.86 255,969 +0.41(+0.92%)
Jul 05, 2013 43.43 44.49 43.43 44.45 216,757 +1.52(+3.54%)
Jul 03, 2013 42.73 42.95 42.72 42.93 169,504 +0.10(+0.23%)
Jul 02, 2013 42.90 43.24 42.51 42.83 213,813 -0.31(-0.72%)
Jul 01, 2013 42.37 43.28 42.18 43.14 306,121 +0.86(+2.03%)
Jun 28, 2013 42.18 42.50 42.14 42.28 294,068 -0.11(-0.26%)
Jun 27, 2013 41.73 42.57 41.73 42.39 396,220 +0.80(+1.92%)
Jun 26, 2013 41.86 42.17 40.96 41.59 589,685 +0.02(+0.05%)
Jun 25, 2013 42.16 42.48 41.44 41.57 400,075 -0.31(-0.74%)
Jun 24, 2013 41.79 42.28 41.51 41.88 394,858 -0.23(-0.55%)
Jun 21, 2013 42.42 42.77 42.01 42.11 427,425 -0.45(-1.06%)
Jun 20, 2013 43.03 43.12 41.86 42.56 306,842 -0.88(-2.03%)
Jun 19, 2013 43.84 44.10 43.35 43.44 231,319 -0.28(-0.64%)
Jun 18, 2013 43.05 43.94 42.98 43.72 244,517 +0.78(+1.82%)
Jun 17, 2013 43.00 43.76 42.86 42.94 194,852 +0.33(+0.77%)
Jun 14, 2013 42.18 42.79 41.96 42.61 145,361 +0.47(+1.12%)
Jun 13, 2013 41.45 42.41 40.97 42.14 232,189 +0.75(+1.81%)
Jun 12, 2013 41.36 41.71 40.15 41.39 289,659 -0.49(-1.17%)
Jun 11, 2013 41.65 42.00 41.30 41.88 191,434 -0.17(-0.40%)
Jun 10, 2013 42.60 42.76 41.75 42.05 222,480 -0.52(-1.22%)
Jun 07, 2013 42.75 42.89 42.47 42.57 218,586 +0.07(+0.16%)
Jun 06, 2013 42.13 42.61 41.44 42.50 238,985 +0.41(+0.97%)
Jun 05, 2013 42.13 42.46 41.99 42.09 253,474 -0.05(-0.12%)
Jun 04, 2013 41.31 42.37 41.19 42.14 260,308 +0.84(+2.03%)
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.