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 (%)
Sep 28, 2012 32.49 32.76 32.30 32.58 221,046 +0.00(+0.00%)
Sep 27, 2012 32.44 32.63 32.24 32.58 301,129 +0.13(+0.40%)
Sep 26, 2012 32.43 33.20 31.74 32.45 1,216,826 -1.80(-5.26%)
Sep 25, 2012 34.92 35.12 34.13 34.25 276,588 -0.52(-1.50%)
Sep 24, 2012 35.16 35.28 34.56 34.77 650,576 -0.51(-1.45%)
Sep 21, 2012 35.63 35.69 35.24 35.28 189,677 +0.06(+0.17%)
Sep 20, 2012 34.88 35.37 34.87 35.22 57,768 +0.12(+0.34%)
Sep 19, 2012 35.49 35.65 34.93 35.10 503,183 -0.39(-1.10%)
Sep 18, 2012 35.52 35.66 35.38 35.49 159,272 -0.08(-0.22%)
Sep 17, 2012 35.74 35.75 35.33 35.57 87,921 -0.22(-0.61%)
Sep 14, 2012 35.40 35.88 35.28 35.79 106,475 +0.54(+1.53%)
Sep 13, 2012 35.10 35.81 34.82 35.25 109,458 +0.08(+0.23%)
Sep 12, 2012 35.25 35.47 34.91 35.17 75,107 -0.13(-0.37%)
Sep 11, 2012 34.88 35.39 34.88 35.30 94,570 +0.48(+1.38%)
Sep 10, 2012 34.84 35.27 34.79 34.82 165,469 -0.15(-0.43%)
Sep 07, 2012 34.96 35.13 34.60 34.97 79,554 +0.19(+0.55%)
Sep 06, 2012 34.49 34.85 34.01 34.78 134,277 +0.62(+1.81%)
Sep 05, 2012 34.66 34.66 34.12 34.16 142,789 -0.38(-1.10%)
Sep 04, 2012 34.56 34.70 33.87 34.54 92,013 +0.01(+0.03%)
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%)
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.