Synnex Corp (NY: SNX )

106.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 17.49 17.49 17.28 17.42 46,700 +0.00(+0.00%)
Mar 30, 2005 17.90 17.91 17.10 17.42 219,200 -1.14(-6.14%)
Mar 29, 2005 18.76 18.88 18.48 18.56 48,700 -0.12(-0.64%)
Mar 28, 2005 19.06 19.06 18.46 18.68 74,200 -0.29(-1.53%)
Mar 24, 2005 18.98 19.23 18.95 18.97 88,400 -0.05(-0.26%)
Mar 23, 2005 19.08 19.16 18.95 19.02 47,700 -0.06(-0.31%)
Mar 22, 2005 18.88 19.25 18.88 19.08 45,000 +0.20(+1.06%)
Mar 21, 2005 18.40 18.88 18.40 18.88 53,400 +0.26(+1.40%)
Mar 18, 2005 19.08 19.08 18.34 18.62 107,500 -0.36(-1.90%)
Mar 17, 2005 18.91 19.00 18.80 18.98 45,800 +0.07(+0.37%)
Mar 16, 2005 18.90 19.00 18.79 18.91 201,900 +0.01(+0.05%)
Mar 15, 2005 18.63 18.95 18.40 18.90 94,200 +0.31(+1.67%)
Mar 14, 2005 18.68 19.15 18.54 18.59 73,600 +0.06(+0.32%)
Mar 11, 2005 19.12 19.12 18.35 18.53 100,400 -0.59(-3.09%)
Mar 10, 2005 18.90 19.25 18.80 19.12 92,300 +0.07(+0.37%)
Mar 09, 2005 19.35 19.40 19.02 19.05 82,000 -0.20(-1.04%)
Mar 08, 2005 19.04 19.28 19.00 19.25 109,700 +0.27(+1.42%)
Mar 07, 2005 18.40 19.15 18.40 18.98 101,600 +0.76(+4.17%)
Mar 04, 2005 18.03 18.26 17.41 18.22 93,600 +0.07(+0.39%)
Mar 03, 2005 18.81 19.05 18.00 18.15 66,000 -0.62(-3.30%)
Mar 02, 2005 18.00 18.89 17.50 18.77 386,600 -4.13(-18.03%)
Mar 01, 2005 22.66 23.17 22.61 22.90 66,100 +0.32(+1.42%)
Feb 28, 2005 23.50 23.50 22.45 22.58 58,500 -1.06(-4.48%)
Feb 25, 2005 23.50 23.71 23.40 23.64 25,700 +0.15(+0.64%)
Feb 24, 2005 23.16 23.50 22.90 23.49 17,700 +0.23(+0.99%)
Feb 23, 2005 23.92 23.92 22.93 23.26 39,900 -0.60(-2.51%)
Feb 22, 2005 24.12 24.36 23.75 23.86 58,900 -0.16(-0.67%)
Feb 18, 2005 24.43 24.45 23.83 24.02 43,300 -0.41(-1.68%)
Feb 17, 2005 24.41 24.58 24.35 24.43 47,900 +0.02(+0.08%)
Feb 16, 2005 24.38 24.63 24.34 24.41 66,500 -0.05(-0.20%)
Feb 15, 2005 24.55 24.60 24.39 24.46 36,200 +0.01(+0.04%)
Feb 14, 2005 24.45 24.60 24.25 24.45 49,100 -0.15(-0.61%)
Feb 11, 2005 23.95 24.60 23.92 24.60 82,700 +0.73(+3.06%)
Feb 10, 2005 24.15 24.20 23.86 23.87 46,200 -0.38(-1.57%)
Feb 09, 2005 24.54 24.54 24.11 24.25 30,700 -0.27(-1.10%)
Feb 08, 2005 24.45 24.54 24.37 24.52 73,400 +0.15(+0.62%)
Feb 07, 2005 23.98 24.44 23.89 24.37 87,300 +0.43(+1.80%)
Feb 04, 2005 23.47 23.94 23.36 23.94 47,900 +0.62(+2.66%)
Feb 03, 2005 23.43 23.43 23.00 23.32 79,600 -0.11(-0.47%)
Feb 02, 2005 23.45 23.50 23.32 23.43 37,200 -0.01(-0.04%)
Feb 01, 2005 22.70 23.50 22.64 23.44 53,500 +0.94(+4.18%)
Jan 31, 2005 21.71 22.67 21.70 22.50 181,100 +0.55(+2.51%)
Jan 28, 2005 22.35 22.35 21.65 21.95 56,000 -0.31(-1.39%)
Jan 27, 2005 21.74 22.30 21.65 22.26 127,000 +0.52(+2.39%)
Jan 26, 2005 21.78 21.89 21.41 21.74 71,000 -0.14(-0.64%)
Jan 25, 2005 21.21 21.98 21.21 21.88 60,200 +0.28(+1.30%)
Jan 24, 2005 22.07 22.08 21.60 21.60 182,000 -0.32(-1.46%)
Jan 21, 2005 22.10 22.11 21.89 21.92 46,500 +0.01(+0.05%)
Jan 20, 2005 22.60 22.60 21.88 21.91 72,400 -0.59(-2.62%)
Jan 19, 2005 22.30 22.79 22.30 22.50 104,800 +0.34(+1.53%)
Jan 18, 2005 21.50 23.67 21.50 22.16 312,400 -1.57(-6.62%)
Jan 14, 2005 23.25 23.74 23.25 23.73 68,600 +0.48(+2.06%)
Jan 13, 2005 23.50 23.82 22.60 23.25 147,000 +1.04(+4.68%)
Jan 12, 2005 22.26 22.26 21.82 22.21 17,400 -0.05(-0.22%)
Jan 11, 2005 22.08 22.26 21.76 22.26 72,700 +0.01(+0.04%)
Jan 10, 2005 22.50 22.50 22.20 22.25 42,800 -0.23(-1.02%)
Jan 07, 2005 21.99 22.64 21.92 22.48 81,800 +0.67(+3.07%)
Jan 06, 2005 22.00 22.00 21.23 21.81 184,200 -0.44(-1.98%)
Jan 05, 2005 23.00 23.01 22.15 22.25 150,100 -0.75(-3.26%)
Jan 04, 2005 24.07 24.09 23.00 23.00 112,400 -0.91(-3.81%)
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.