Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 35.37 35.55 35.20 35.23 95,909 +0.05(+0.13%)
Feb 27, 2013 34.88 35.35 34.88 35.18 127,321 +0.23(+0.66%)
Feb 26, 2013 35.03 35.10 34.70 34.95 173,270 +0.00(+0.00%)
Feb 25, 2013 35.40 35.40 34.88 34.95 246,733 -0.30(-0.86%)
Feb 22, 2013 35.19 35.36 35.01 35.25 99,736 +0.17(+0.47%)
Feb 21, 2013 35.08 35.27 34.89 35.09 309,628 -0.11(-0.31%)
Feb 20, 2013 35.30 35.51 35.16 35.20 263,288 -0.03(-0.08%)
Feb 19, 2013 34.83 35.29 34.83 35.23 153,798 +0.41(+1.17%)
Feb 15, 2013 35.01 35.02 34.76 34.82 123,670 -0.05(-0.13%)
Feb 14, 2013 34.82 34.93 34.66 34.87 966,786 +0.12(+0.35%)
Feb 13, 2013 34.53 34.75 34.30 34.75 246,967 +0.34(+0.99%)
Feb 12, 2013 34.44 34.70 34.37 34.40 176,816 -0.03(-0.08%)
Feb 11, 2013 34.44 34.73 34.19 34.43 467,797 -0.06(-0.16%)
Feb 08, 2013 33.92 34.64 33.91 34.49 255,479 +0.67(+1.99%)
Feb 07, 2013 33.74 33.87 33.55 33.81 79,949 +0.06(+0.19%)
Feb 06, 2013 33.66 33.86 33.57 33.75 73,640 +0.49(+1.47%)
Feb 04, 2013 33.65 33.65 33.18 33.26 132,742 -0.55(-1.64%)
Feb 01, 2013 33.42 33.91 33.36 33.81 129,830 +0.60(+1.81%)
Jan 31, 2013 33.10 33.28 32.99 33.21 176,209 +0.11(+0.34%)
Jan 30, 2013 33.39 33.53 33.05 33.10 185,435 -0.30(-0.91%)
Jan 29, 2013 33.67 33.69 33.22 33.41 223,915 -0.39(-1.15%)
Jan 28, 2013 33.85 33.97 33.68 33.79 126,264 -0.06(-0.19%)
Jan 25, 2013 33.69 33.99 33.47 33.86 144,317 +0.23(+0.69%)
Jan 24, 2013 33.24 33.68 33.22 33.63 241,113 +0.41(+1.22%)
Jan 23, 2013 33.26 33.52 33.07 33.22 475,508 +0.01(+0.03%)
Jan 22, 2013 33.18 33.27 32.97 33.21 153,360 +0.04(+0.11%)
Jan 18, 2013 33.12 33.19 33.01 33.18 127,949 +0.07(+0.22%)
Jan 17, 2013 32.94 33.10 32.69 33.10 311,046 +0.28(+0.84%)
Jan 16, 2013 32.94 33.03 32.64 32.82 246,145 -0.14(-0.42%)
Jan 15, 2013 32.60 33.08 32.45 32.96 205,459 +0.22(+0.68%)
Jan 14, 2013 32.52 32.96 32.41 32.74 189,562 +0.06(+0.20%)
Jan 11, 2013 33.26 33.30 31.88 32.68 511,607 -0.43(-1.31%)
Jan 10, 2013 32.94 33.14 32.60 33.11 284,737 +0.40(+1.21%)
Jan 09, 2013 32.72 32.82 32.48 32.71 142,936 +0.17(+0.51%)
Jan 08, 2013 32.90 33.01 32.39 32.55 165,515 -0.27(-0.82%)
Jan 07, 2013 32.45 33.08 32.45 32.82 161,928 +0.24(+0.74%)
Jan 04, 2013 32.49 32.72 32.22 32.58 130,037 +0.19(+0.60%)
Jan 03, 2013 32.48 32.55 32.18 32.38 160,585 -0.08(-0.26%)
Jan 02, 2013 32.23 32.49 31.76 32.46 254,382 +0.70(+2.21%)
Dec 31, 2012 31.38 31.81 31.32 31.76 136,328 +0.42(+1.33%)
Dec 28, 2012 31.28 31.67 31.28 31.35 86,448 -0.17(-0.53%)
Dec 27, 2012 31.23 31.61 30.88 31.51 76,490 +0.30(+0.98%)
Dec 26, 2012 31.40 31.61 31.21 31.21 61,354 -0.14(-0.44%)
Dec 24, 2012 31.43 31.60 31.27 31.35 61,356 -0.13(-0.41%)
Dec 21, 2012 31.73 31.92 31.42 31.48 291,869 -0.55(-1.70%)
Dec 20, 2012 31.79 32.09 31.65 32.02 217,939 +0.28(+0.87%)
Dec 19, 2012 31.40 31.97 31.25 31.74 97,415 +0.35(+1.12%)
Dec 18, 2012 31.37 31.40 31.18 31.39 163,912 +0.06(+0.21%)
Dec 17, 2012 30.85 31.33 30.85 31.33 150,893 +0.55(+1.77%)
Dec 14, 2012 30.66 31.06 30.56 30.78 135,827 +0.12(+0.39%)
Dec 13, 2012 30.93 30.99 30.59 30.66 118,746 -0.22(-0.72%)
Dec 12, 2012 31.36 31.43 30.77 30.88 84,666 -0.35(-1.12%)
Dec 11, 2012 30.71 31.28 30.60 31.24 187,047 +0.59(+1.93%)
Dec 10, 2012 30.69 30.83 30.57 30.64 90,930 -0.06(-0.21%)
Dec 07, 2012 30.67 30.76 30.39 30.71 64,454 +0.11(+0.36%)
Dec 06, 2012 30.40 30.67 30.30 30.60 65,481 +0.15(+0.49%)
Dec 05, 2012 30.64 30.76 30.27 30.45 101,852 -0.15(-0.48%)
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.