Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.55 16.60 16.40 16.59 38,800 -0.02(-0.12%)
Aug 30, 2005 16.51 16.69 16.49 16.61 21,200 +0.11(+0.67%)
Aug 29, 2005 16.41 16.55 16.38 16.50 65,800 +0.09(+0.55%)
Aug 26, 2005 16.90 16.93 16.41 16.41 16,100 -0.54(-3.19%)
Aug 25, 2005 17.20 17.25 16.81 16.95 9,600 -0.28(-1.63%)
Aug 24, 2005 17.25 17.37 17.17 17.23 5,700 -0.16(-0.92%)
Aug 23, 2005 17.42 17.48 17.34 17.39 3,200 -0.03(-0.17%)
Aug 22, 2005 17.03 17.50 17.03 17.42 6,800 +0.37(+2.17%)
Aug 19, 2005 17.05 17.11 16.95 17.05 5,900 -0.15(-0.87%)
Aug 18, 2005 17.00 17.34 16.85 17.20 21,900 +0.17(+1.00%)
Aug 17, 2005 17.15 17.24 17.00 17.03 15,300 -0.20(-1.16%)
Aug 16, 2005 17.50 17.53 17.23 17.23 16,500 -0.30(-1.71%)
Aug 15, 2005 17.29 17.53 17.13 17.53 25,500 +0.17(+0.98%)
Aug 12, 2005 17.45 17.60 17.26 17.36 18,900 -0.11(-0.63%)
Aug 11, 2005 16.93 17.50 16.89 17.47 26,200 +0.50(+2.95%)
Aug 10, 2005 18.03 18.03 16.80 16.97 37,000 -1.06(-5.88%)
Aug 09, 2005 18.00 18.09 17.94 18.03 12,100 +0.04(+0.22%)
Aug 08, 2005 18.70 18.71 17.90 17.99 19,500 -0.72(-3.85%)
Aug 05, 2005 18.73 18.74 18.55 18.71 50,500 -0.07(-0.37%)
Aug 04, 2005 18.65 18.94 18.54 18.78 30,900 +0.05(+0.27%)
Aug 03, 2005 18.90 18.90 18.72 18.73 8,800 -0.22(-1.16%)
Aug 02, 2005 18.63 18.95 18.63 18.95 15,300 +0.37(+1.99%)
Aug 01, 2005 18.56 18.78 18.55 18.58 23,800 +0.00(+0.00%)
Jul 29, 2005 18.60 18.73 18.55 18.58 45,300 -0.10(-0.54%)
Jul 28, 2005 18.50 18.69 18.42 18.68 42,000 +0.13(+0.70%)
Jul 27, 2005 18.85 18.85 18.40 18.55 35,800 -0.30(-1.59%)
Jul 26, 2005 18.65 18.93 18.64 18.85 23,600 +0.15(+0.80%)
Jul 25, 2005 18.88 18.95 18.49 18.70 31,400 -0.17(-0.90%)
Jul 22, 2005 18.55 18.87 18.55 18.87 11,000 +0.32(+1.73%)
Jul 21, 2005 18.45 18.85 18.40 18.55 24,700 +0.00(+0.00%)
Jul 20, 2005 18.43 18.58 18.40 18.55 28,800 +0.10(+0.54%)
Jul 19, 2005 18.38 18.60 18.35 18.45 14,400 +0.06(+0.33%)
Jul 18, 2005 18.25 18.40 18.25 18.39 23,100 +0.09(+0.49%)
Jul 15, 2005 18.01 18.37 17.95 18.30 23,500 +0.28(+1.55%)
Jul 14, 2005 18.45 18.50 17.90 18.02 43,000 -0.43(-2.33%)
Jul 13, 2005 18.34 18.50 18.01 18.45 23,700 +0.11(+0.60%)
Jul 12, 2005 18.23 18.34 18.05 18.34 33,000 +0.10(+0.55%)
Jul 11, 2005 17.95 18.24 17.94 18.24 52,600 +0.25(+1.39%)
Jul 08, 2005 17.71 18.00 17.70 17.99 30,200 +0.26(+1.47%)
Jul 07, 2005 17.72 17.84 17.70 17.73 20,200 -0.22(-1.23%)
Jul 06, 2005 17.77 17.95 17.71 17.95 30,000 +0.17(+0.96%)
Jul 05, 2005 17.74 17.84 17.70 17.78 30,700 +0.07(+0.40%)
Jul 01, 2005 17.50 17.77 17.50 17.71 39,900 +0.20(+1.14%)
Jun 30, 2005 17.55 17.67 17.45 17.51 77,400 -0.15(-0.85%)
Jun 29, 2005 18.15 18.70 17.60 17.66 143,600 -0.34(-1.89%)
Jun 28, 2005 17.80 18.35 17.61 18.00 86,500 +0.15(+0.84%)
Jun 27, 2005 18.22 18.23 17.85 17.85 50,100 -0.40(-2.19%)
Jun 24, 2005 18.25 18.31 17.97 18.25 122,400 +0.00(+0.00%)
Jun 23, 2005 18.21 18.50 18.18 18.25 48,200 +0.06(+0.33%)
Jun 22, 2005 17.24 18.24 17.24 18.19 51,100 +0.97(+5.63%)
Jun 21, 2005 16.86 17.40 16.86 17.22 28,900 +0.26(+1.53%)
Jun 20, 2005 16.99 17.03 16.95 16.96 15,900 -0.03(-0.18%)
Jun 17, 2005 16.80 17.00 16.56 16.99 39,100 +0.24(+1.43%)
Jun 16, 2005 16.15 16.75 16.00 16.75 21,600 +0.56(+3.46%)
Jun 15, 2005 16.16 16.31 16.10 16.19 30,000 +0.01(+0.06%)
Jun 14, 2005 16.20 16.25 16.15 16.18 33,900 -0.02(-0.12%)
Jun 13, 2005 15.90 16.27 15.90 16.20 42,600 +0.23(+1.44%)
Jun 10, 2005 15.85 15.97 15.80 15.97 33,800 +0.07(+0.44%)
Jun 09, 2005 15.70 16.00 15.62 15.90 14,400 +0.15(+0.95%)
Jun 08, 2005 15.72 15.85 15.70 15.75 12,000 +0.00(+0.00%)
Jun 07, 2005 16.00 16.04 15.68 15.75 27,500 -0.31(-1.93%)
Jun 06, 2005 15.20 16.12 15.20 16.06 30,800 -0.09(-0.56%)
Jun 03, 2005 16.15 16.22 16.00 16.15 27,700 +0.00(+0.00%)
Jun 02, 2005 16.09 16.18 16.02 16.15 27,600 -0.04(-0.25%)
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.