Synnex Corp (NY: SNX )

97.91 +2.86 (+3.00%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.93 21.50 20.93 21.30 168,900 +0.30(+1.43%)
Jan 30, 2008 21.00 21.78 20.75 21.00 142,531 -0.29(-1.36%)
Jan 29, 2008 21.47 21.62 20.70 21.29 142,300 -0.05(-0.23%)
Jan 28, 2008 20.52 21.41 20.07 21.34 109,600 +0.68(+3.29%)
Jan 25, 2008 21.40 21.40 20.35 20.66 142,300 -0.45(-2.13%)
Jan 24, 2008 20.53 21.36 20.45 21.11 120,380 +0.73(+3.58%)
Jan 23, 2008 20.73 20.78 19.17 20.38 282,400 -0.85(-4.00%)
Jan 22, 2008 20.32 21.49 20.32 21.23 165,800 -0.29(-1.35%)
Jan 21, 2008 21.40 21.82 21.11 21.52 0 +0.00(+0.00%)
Jan 18, 2008 21.40 21.82 21.11 21.52 145,600 +0.20(+0.94%)
Jan 17, 2008 22.22 22.31 21.09 21.32 158,900 -0.67(-3.05%)
Jan 16, 2008 22.17 22.93 21.82 21.99 288,700 -0.29(-1.30%)
Jan 15, 2008 22.59 22.93 21.96 22.28 275,100 -0.96(-4.13%)
Jan 14, 2008 20.96 23.81 20.96 23.24 529,900 +2.55(+12.32%)
Jan 11, 2008 21.85 23.38 20.00 20.69 860,303 +1.43(+7.42%)
Jan 10, 2008 17.89 19.26 17.65 19.26 268,950 +1.35(+7.54%)
Jan 09, 2008 17.79 18.07 17.63 17.91 140,500 +0.11(+0.62%)
Jan 08, 2008 18.53 18.62 17.70 17.80 255,300 -0.72(-3.89%)
Jan 07, 2008 18.35 18.74 18.18 18.52 259,200 +0.27(+1.48%)
Jan 04, 2008 18.51 18.77 18.20 18.25 96,200 -0.58(-3.08%)
Jan 03, 2008 19.17 19.39 18.80 18.83 124,800 -0.20(-1.05%)
Jan 02, 2008 19.50 19.54 18.89 19.03 120,700 -0.57(-2.91%)
Jan 01, 2008 19.55 19.84 19.42 19.60 0 +0.00(+0.00%)
Dec 31, 2007 19.55 19.84 19.42 19.60 92,300 -0.03(-0.15%)
Dec 28, 2007 19.60 19.81 19.55 19.63 88,300 +0.28(+1.45%)
Dec 27, 2007 20.62 20.69 19.31 19.35 108,000 -1.21(-5.89%)
Dec 26, 2007 20.61 20.74 20.17 20.56 88,600 -0.06(-0.29%)
Dec 24, 2007 20.40 20.66 20.30 20.62 39,500 +0.32(+1.58%)
Dec 21, 2007 19.95 20.30 19.70 20.30 226,200 +0.73(+3.73%)
Dec 20, 2007 19.68 19.75 19.08 19.57 104,000 +0.02(+0.10%)
Dec 19, 2007 19.31 19.65 19.05 19.55 133,480 +0.10(+0.51%)
Dec 18, 2007 19.43 19.53 19.05 19.45 104,300 +0.29(+1.51%)
Dec 17, 2007 19.27 19.39 19.01 19.16 89,400 -0.24(-1.24%)
Dec 14, 2007 19.48 19.94 19.37 19.40 83,000 -0.35(-1.77%)
Dec 13, 2007 19.76 19.81 19.40 19.75 107,200 -0.20(-1.00%)
Dec 12, 2007 20.37 20.46 19.66 19.95 69,950 +0.10(+0.50%)
Dec 11, 2007 20.98 21.05 19.83 19.85 103,000 -0.96(-4.61%)
Dec 10, 2007 20.75 20.91 20.57 20.81 60,700 +0.06(+0.29%)
Dec 07, 2007 21.00 21.12 20.55 20.75 45,300 -0.23(-1.10%)
Dec 06, 2007 20.31 20.98 20.21 20.98 109,800 +0.76(+3.76%)
Dec 05, 2007 20.12 20.53 20.01 20.22 153,400 +0.28(+1.40%)
Dec 04, 2007 20.04 20.20 19.68 19.94 138,100 -0.25(-1.24%)
Dec 03, 2007 20.52 20.65 20.06 20.19 132,400 -0.47(-2.27%)
Nov 30, 2007 21.50 21.83 20.56 20.66 201,600 -0.42(-1.99%)
Nov 29, 2007 21.91 22.04 21.08 21.08 113,400 -0.85(-3.88%)
Nov 28, 2007 21.41 21.98 21.04 21.93 92,000 +0.97(+4.63%)
Nov 27, 2007 21.06 21.30 20.73 20.96 85,200 +0.14(+0.67%)
Nov 26, 2007 21.60 21.72 20.73 20.82 84,400 -0.79(-3.66%)
Nov 23, 2007 20.91 21.80 20.91 21.61 63,300 +0.88(+4.25%)
Nov 21, 2007 20.78 21.35 20.51 20.73 115,693 -0.40(-1.89%)
Nov 20, 2007 22.21 22.21 20.73 21.13 428,600 -1.11(-4.99%)
Nov 19, 2007 21.81 22.34 21.44 22.24 199,700 +0.28(+1.28%)
Nov 16, 2007 22.00 22.05 21.47 21.96 193,400 +0.01(+0.05%)
Nov 15, 2007 21.89 22.10 21.61 21.95 117,200 +0.04(+0.18%)
Nov 14, 2007 21.44 22.17 21.37 21.91 314,900 +0.74(+3.50%)
Nov 13, 2007 20.54 21.40 20.32 21.17 133,100 +1.02(+5.06%)
Nov 12, 2007 20.35 20.74 20.05 20.15 95,200 -0.24(-1.18%)
Nov 09, 2007 20.10 20.46 19.82 20.39 133,500 +0.04(+0.20%)
Nov 08, 2007 20.41 20.49 19.87 20.35 206,100 +0.15(+0.74%)
Nov 07, 2007 21.17 21.24 20.17 20.20 148,900 -1.20(-5.61%)
Nov 06, 2007 22.07 22.08 20.91 21.40 171,600 -0.48(-2.19%)
Nov 05, 2007 21.72 22.03 21.58 21.88 92,900 +0.03(+0.14%)
Nov 02, 2007 21.90 21.98 21.73 21.85 134,800 -0.07(-0.32%)
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.