Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.62 34.63 34.07 34.53 76,852 +0.22(+0.64%)
Aug 30, 2012 34.41 34.46 34.15 34.31 211,163 -0.21(-0.61%)
Aug 29, 2012 34.42 34.57 34.13 34.52 76,119 +0.36(+1.05%)
Aug 27, 2012 34.47 34.53 34.00 34.16 123,806 -0.20(-0.58%)
Aug 24, 2012 34.27 34.62 34.20 34.36 71,677 -0.02(-0.06%)
Aug 23, 2012 34.61 34.62 34.20 34.38 98,539 -0.30(-0.87%)
Aug 22, 2012 35.22 35.33 34.58 34.68 88,573 -0.54(-1.53%)
Aug 21, 2012 35.23 35.62 35.05 35.22 907,875 +0.10(+0.28%)
Aug 20, 2012 34.93 35.20 34.69 35.12 107,886 +0.13(+0.37%)
Aug 17, 2012 34.86 35.37 34.86 34.99 156,214 +0.15(+0.43%)
Aug 16, 2012 34.51 35.03 33.93 34.84 126,906 +0.35(+1.01%)
Aug 15, 2012 34.18 34.56 34.18 34.49 99,517 +0.25(+0.73%)
Aug 14, 2012 34.58 34.73 33.92 34.24 172,385 +0.10(+0.29%)
Aug 13, 2012 34.02 34.16 33.75 34.14 126,487 +0.03(+0.09%)
Aug 10, 2012 34.44 34.44 33.95 34.11 135,504 -0.41(-1.19%)
Aug 09, 2012 34.57 34.93 34.35 34.52 121,342 -0.01(-0.03%)
Aug 08, 2012 34.19 34.76 34.04 34.53 277,025 +0.34(+0.99%)
Aug 07, 2012 33.96 34.49 33.93 34.19 221,108 +0.42(+1.24%)
Aug 06, 2012 33.64 34.29 33.64 33.77 159,994 +0.12(+0.36%)
Aug 03, 2012 33.26 33.94 33.26 33.65 156,488 +0.77(+2.34%)
Aug 02, 2012 32.89 33.40 32.59 32.88 138,407 -0.29(-0.87%)
Aug 01, 2012 33.98 34.20 33.13 33.17 277,240 -0.66(-1.95%)
Jul 31, 2012 34.28 34.56 33.65 33.83 119,499 -0.50(-1.46%)
Jul 30, 2012 34.14 34.59 33.99 34.33 157,010 +0.28(+0.82%)
Jul 27, 2012 33.68 34.37 33.68 34.05 185,055 +0.39(+1.16%)
Jul 26, 2012 33.36 33.75 32.79 33.66 292,973 +0.78(+2.37%)
Jul 25, 2012 32.84 33.20 32.48 32.88 139,219 +0.27(+0.83%)
Jul 24, 2012 33.23 33.23 32.41 32.61 124,393 -0.55(-1.66%)
Jul 23, 2012 32.92 33.32 32.77 33.16 78,116 -0.42(-1.25%)
Jul 20, 2012 33.89 33.89 33.48 33.58 133,270 -0.54(-1.58%)
Jul 19, 2012 34.35 34.52 33.96 34.12 92,808 -0.14(-0.41%)
Jul 18, 2012 33.71 34.35 33.62 34.26 150,879 +0.53(+1.57%)
Jul 17, 2012 33.93 34.10 33.37 33.73 82,187 -0.09(-0.27%)
Jul 16, 2012 34.23 34.23 33.58 33.82 116,541 -0.53(-1.54%)
Jul 13, 2012 34.12 34.50 34.07 34.35 69,456 +0.30(+0.88%)
Jul 12, 2012 33.83 34.24 33.46 34.05 144,154 -0.13(-0.38%)
Jul 11, 2012 34.40 34.41 33.90 34.18 94,431 -0.15(-0.44%)
Jul 10, 2012 35.10 35.26 34.06 34.33 176,365 -0.39(-1.12%)
Jul 09, 2012 34.41 34.84 33.94 34.72 312,356 +0.32(+0.93%)
Jul 06, 2012 34.73 34.73 34.15 34.40 192,372 -0.60(-1.71%)
Jul 05, 2012 34.80 35.47 34.46 35.00 169,994 +0.05(+0.14%)
Jul 03, 2012 34.51 34.96 34.36 34.95 68,954 +0.51(+1.48%)
Jul 02, 2012 34.60 34.60 33.92 34.44 258,720 -0.05(-0.14%)
Jun 29, 2012 33.84 34.76 33.78 34.49 217,179 +1.20(+3.60%)
Jun 28, 2012 32.69 33.30 32.61 33.29 215,404 +0.27(+0.82%)
Jun 27, 2012 33.27 33.32 32.77 33.02 310,573 -0.28(-0.84%)
Jun 26, 2012 31.26 33.88 31.26 33.30 846,617 +0.26(+0.79%)
Jun 25, 2012 33.41 33.46 32.91 33.04 762,020 -0.85(-2.51%)
Jun 22, 2012 33.03 33.91 32.81 33.89 429,181 +1.10(+3.35%)
Jun 21, 2012 34.09 34.11 32.72 32.79 118,062 -1.37(-4.01%)
Jun 20, 2012 33.79 34.22 33.70 34.16 82,418 +0.28(+0.83%)
Jun 19, 2012 33.67 34.29 33.59 33.88 163,654 +0.41(+1.22%)
Jun 18, 2012 32.72 33.70 32.47 33.47 171,829 +0.50(+1.52%)
Jun 15, 2012 32.74 33.05 32.74 32.97 336,667 +0.19(+0.58%)
Jun 14, 2012 32.48 32.95 32.44 32.78 123,599 +0.23(+0.71%)
Jun 13, 2012 33.22 33.60 32.41 32.55 204,273 -0.77(-2.31%)
Jun 12, 2012 32.93 33.43 32.65 33.32 122,694 +0.54(+1.65%)
Jun 11, 2012 33.55 33.80 32.75 32.78 138,184 -0.46(-1.38%)
Jun 08, 2012 33.22 33.62 33.06 33.24 215,784 -0.06(-0.18%)
Jun 07, 2012 34.12 34.22 33.28 33.30 126,057 -0.32(-0.95%)
Jun 06, 2012 33.33 33.63 33.09 33.62 143,164 +0.64(+1.94%)
Jun 05, 2012 32.51 33.11 32.51 32.98 98,757 +0.26(+0.79%)
Jun 04, 2012 32.91 32.94 32.40 32.72 255,519 -0.06(-0.18%)
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.