Synnex Corp (NY: SNX )

103.27 USD -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.38 27.91 26.15 26.20 474,675 -1.54(-5.55%)
Sep 29, 2011 27.90 28.25 26.90 27.74 466,213 +0.48(+1.76%)
Sep 28, 2011 28.03 28.65 27.16 27.26 1,356,754 +2.35(+9.43%)
Sep 27, 2011 24.22 25.36 24.09 24.91 272,378 +1.22(+5.15%)
Sep 26, 2011 24.73 24.80 23.19 23.69 595,198 -0.78(-3.19%)
Sep 23, 2011 24.08 24.53 23.94 24.47 279,438 +0.34(+1.41%)
Sep 22, 2011 23.58 24.47 23.58 24.13 340,128 -0.38(-1.55%)
Sep 21, 2011 25.50 25.67 24.51 24.51 126,514 -0.99(-3.88%)
Sep 20, 2011 26.27 26.43 25.50 25.50 192,780 -0.61(-2.34%)
Sep 19, 2011 25.98 26.40 25.77 26.11 120,403 -0.33(-1.25%)
Sep 16, 2011 26.10 26.54 26.01 26.44 464,450 +0.50(+1.93%)
Sep 15, 2011 25.91 25.96 25.42 25.94 552,856 +0.34(+1.33%)
Sep 14, 2011 25.29 25.97 24.75 25.60 173,358 +0.61(+2.44%)
Sep 13, 2011 24.86 25.12 24.63 24.99 158,291 +0.23(+0.93%)
Sep 12, 2011 24.28 24.89 24.11 24.76 128,613 +0.14(+0.57%)
Sep 09, 2011 24.98 25.19 24.41 24.62 172,219 -0.63(-2.50%)
Sep 08, 2011 25.64 25.87 25.12 25.25 150,243 -0.61(-2.36%)
Sep 07, 2011 25.43 25.89 25.37 25.86 258,280 +0.85(+3.40%)
Sep 06, 2011 24.23 25.01 23.93 25.01 353,586 -0.08(-0.32%)
Sep 02, 2011 25.26 25.62 24.70 25.09 305,950 -0.84(-3.24%)
Sep 01, 2011 26.37 26.65 25.64 25.93 214,233 -0.41(-1.56%)
Aug 31, 2011 26.56 26.70 25.76 26.34 274,067 -0.06(-0.23%)
Aug 30, 2011 26.21 26.59 25.84 26.40 230,567 +0.03(+0.11%)
Aug 29, 2011 25.33 26.39 25.33 26.37 181,651 +1.33(+5.31%)
Aug 26, 2011 24.18 25.13 23.77 25.04 162,527 +0.65(+2.67%)
Aug 25, 2011 25.04 25.12 24.31 24.39 156,654 -0.41(-1.65%)
Aug 24, 2011 24.46 24.94 24.19 24.80 126,038 +0.28(+1.14%)
Aug 23, 2011 23.46 24.52 23.17 24.52 179,080 +1.13(+4.83%)
Aug 22, 2011 23.78 23.86 23.19 23.39 125,705 +0.19(+0.82%)
Aug 19, 2011 23.44 24.25 23.07 23.20 221,081 -0.61(-2.56%)
Aug 18, 2011 24.38 24.67 23.57 23.81 248,751 -1.38(-5.48%)
Aug 17, 2011 25.46 25.60 24.93 25.19 83,482 -0.21(-0.83%)
Aug 16, 2011 25.52 25.79 25.13 25.40 144,417 -0.48(-1.85%)
Aug 15, 2011 25.65 25.88 25.36 25.88 102,477 +0.60(+2.37%)
Aug 12, 2011 25.46 25.46 24.40 25.28 238,582 +0.79(+3.23%)
Aug 11, 2011 23.68 24.82 23.54 24.49 623,312 +1.12(+4.79%)
Aug 10, 2011 24.75 24.77 23.29 23.37 290,834 -1.36(-5.50%)
Aug 09, 2011 25.06 24.73 22.56 24.73 420,113 +1.34(+5.73%)
Aug 08, 2011 25.06 25.74 23.39 23.39 349,034 -2.46(-9.52%)
Aug 05, 2011 26.38 26.44 25.12 25.85 265,063 -0.21(-0.81%)
Aug 04, 2011 27.37 27.41 26.06 26.06 174,370 -1.67(-6.02%)
Aug 03, 2011 27.50 27.74 26.82 27.73 204,403 +0.28(+1.02%)
Aug 02, 2011 27.89 28.35 27.41 27.45 253,144 -0.63(-2.24%)
Aug 01, 2011 28.60 28.62 27.74 28.08 279,742 -0.24(-0.85%)
Jul 29, 2011 28.03 28.37 27.92 28.32 658,023 -0.13(-0.46%)
Jul 28, 2011 28.59 28.79 28.44 28.45 223,726 -0.13(-0.45%)
Jul 27, 2011 29.25 29.25 28.54 28.58 257,293 -0.85(-2.89%)
Jul 26, 2011 30.06 30.09 29.39 29.43 171,717 -0.66(-2.19%)
Jul 25, 2011 29.95 30.40 29.91 30.09 114,082 -0.22(-0.73%)
Jul 22, 2011 30.42 30.49 30.31 30.31 77,493 -0.02(-0.07%)
Jul 21, 2011 29.69 30.36 29.48 30.33 150,909 +0.76(+2.57%)
Jul 20, 2011 29.82 29.82 29.46 29.57 117,495 -0.25(-0.84%)
Jul 19, 2011 30.00 30.23 29.71 29.82 178,209 +0.11(+0.37%)
Jul 18, 2011 29.87 30.04 29.36 29.71 171,390 -0.23(-0.77%)
Jul 15, 2011 30.19 30.39 29.64 29.94 202,417 -0.16(-0.53%)
Jul 14, 2011 30.90 31.02 29.98 30.10 142,576 -0.68(-2.21%)
Jul 13, 2011 30.98 31.26 30.65 30.78 141,917 +0.06(+0.20%)
Jul 12, 2011 30.88 31.16 30.69 30.72 212,026 -0.33(-1.06%)
Jul 11, 2011 30.88 31.25 30.75 31.05 240,880 -0.20(-0.64%)
Jul 08, 2011 31.14 31.41 31.06 31.25 100,229 -0.31(-0.98%)
Jul 07, 2011 31.19 31.73 31.19 31.56 185,593 +0.46(+1.48%)
Jul 06, 2011 31.00 31.18 30.63 31.10 190,637 -0.14(-0.45%)
Jul 05, 2011 31.32 31.42 30.98 31.24 274,794 -0.03(-0.10%)
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.