Synnex Corp (NY: SNX )

120.68 USD +1.20 (+1.00%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.67 28.81 27.36 27.42 298,645 -1.30(-4.53%)
Apr 29, 2010 28.46 28.98 28.40 28.72 311,498 +0.43(+1.52%)
Apr 28, 2010 29.00 29.06 28.10 28.29 407,604 -0.61(-2.11%)
Apr 27, 2010 29.51 29.51 28.73 28.90 499,526 -0.80(-2.69%)
Apr 26, 2010 30.08 30.08 29.45 29.70 289,677 -0.34(-1.13%)
Apr 23, 2010 29.85 30.21 29.54 30.04 423,686 +0.06(+0.20%)
Apr 22, 2010 29.08 30.04 28.98 29.98 383,263 +0.62(+2.11%)
Apr 21, 2010 29.23 29.38 29.02 29.36 222,696 +0.07(+0.24%)
Apr 20, 2010 29.30 29.44 28.97 29.29 223,485 +0.11(+0.38%)
Apr 19, 2010 29.02 29.32 28.90 29.18 825,963 +0.00(+0.00%)
Apr 16, 2010 29.35 29.43 29.13 29.18 571,544 -0.17(-0.58%)
Apr 15, 2010 29.50 29.68 29.18 29.35 347,320 -0.12(-0.41%)
Apr 14, 2010 29.28 29.50 29.12 29.47 324,149 +0.27(+0.92%)
Apr 13, 2010 29.21 29.41 28.87 29.20 524,958 -0.15(-0.51%)
Apr 12, 2010 29.59 29.60 29.20 29.35 341,962 -0.10(-0.34%)
Apr 09, 2010 29.10 29.49 28.84 29.45 352,493 +0.45(+1.55%)
Apr 08, 2010 29.02 29.42 28.67 29.00 253,825 -0.19(-0.65%)
Apr 07, 2010 29.28 29.63 28.95 29.19 235,770 -0.21(-0.71%)
Apr 06, 2010 29.52 29.74 29.21 29.40 127,671 -0.16(-0.54%)
Apr 05, 2010 29.32 29.76 29.21 29.56 145,153 +0.36(+1.23%)
Apr 01, 2010 29.86 29.20 29.20 29.20 268,300 -0.36(-1.22%)
Mar 31, 2010 30.20 30.20 29.54 29.56 343,032 -0.71(-2.35%)
Mar 30, 2010 30.20 30.41 29.58 30.27 371,675 +0.18(+0.60%)
Mar 29, 2010 29.57 30.22 29.00 30.09 320,018 +0.82(+2.80%)
Mar 26, 2010 31.00 31.20 29.23 29.27 1,047,879 -2.48(-7.81%)
Mar 25, 2010 31.26 32.17 31.11 31.75 290,664 +0.70(+2.25%)
Mar 24, 2010 31.40 31.40 30.96 31.05 188,468 -0.38(-1.21%)
Mar 23, 2010 31.74 31.74 30.94 31.43 249,362 -0.32(-1.01%)
Mar 22, 2010 31.23 31.92 31.17 31.75 117,843 +0.22(+0.70%)
Mar 19, 2010 31.51 31.75 31.08 31.53 253,470 +0.15(+0.48%)
Mar 18, 2010 31.72 31.77 31.26 31.38 173,919 -0.50(-1.57%)
Mar 17, 2010 30.99 31.99 30.94 31.88 229,284 +0.88(+2.84%)
Mar 16, 2010 30.84 31.05 30.70 31.00 114,876 +0.30(+0.98%)
Mar 15, 2010 30.66 30.72 30.49 30.70 138,646 +0.20(+0.66%)
Mar 12, 2010 30.57 30.80 30.11 30.50 134,250 +0.02(+0.07%)
Mar 11, 2010 30.30 30.52 30.05 30.48 115,000 -0.02(-0.07%)
Mar 10, 2010 30.50 30.55 30.21 30.50 328,268 -0.03(-0.10%)
Mar 09, 2010 30.00 30.53 30.00 30.53 488,488 +0.50(+1.67%)
Mar 08, 2010 30.00 30.10 29.57 30.03 231,631 +0.03(+0.10%)
Mar 05, 2010 29.95 30.14 29.77 30.00 236,029 +0.17(+0.57%)
Mar 04, 2010 29.84 30.00 29.65 29.83 148,854 +0.18(+0.61%)
Mar 03, 2010 30.00 30.17 29.58 29.65 173,183 -0.20(-0.67%)
Mar 02, 2010 29.32 30.00 29.10 29.85 331,052 +0.53(+1.81%)
Mar 01, 2010 28.78 29.74 28.76 29.32 194,869 +0.68(+2.37%)
Feb 26, 2010 28.98 28.98 28.36 28.64 153,356 -0.24(-0.83%)
Feb 25, 2010 28.67 28.93 28.20 28.88 256,787 -0.11(-0.38%)
Feb 24, 2010 28.52 29.03 28.48 28.99 383,454 +0.58(+2.04%)
Feb 23, 2010 28.95 29.10 28.28 28.41 227,646 -0.71(-2.44%)
Feb 22, 2010 29.37 29.50 29.03 29.12 118,919 -0.11(-0.38%)
Feb 19, 2010 29.28 29.54 28.89 29.23 248,117 -0.01(-0.03%)
Feb 18, 2010 28.44 29.30 28.28 29.24 685,393 +0.70(+2.45%)
Feb 17, 2010 28.40 28.60 28.20 28.54 108,613 +0.28(+0.99%)
Feb 16, 2010 28.00 28.31 27.68 28.26 153,229 +0.42(+1.51%)
Feb 12, 2010 27.35 27.84 27.84 27.84 171,800 +0.19(+0.69%)
Feb 11, 2010 27.10 27.69 26.66 27.65 146,746 +0.44(+1.62%)
Feb 10, 2010 27.44 27.51 27.00 27.21 136,178 -0.37(-1.34%)
Feb 09, 2010 27.30 28.09 26.98 27.58 339,808 +0.60(+2.22%)
Feb 08, 2010 26.00 27.04 25.80 26.98 290,034 +0.95(+3.65%)
Feb 05, 2010 25.90 26.04 25.51 26.03 206,555 +0.14(+0.54%)
Feb 04, 2010 26.68 26.68 25.79 25.89 171,104 -0.89(-3.32%)
Feb 03, 2010 27.04 27.35 26.51 26.78 194,755 -0.41(-1.51%)
Feb 02, 2010 27.03 27.68 26.88 27.19 187,036 +0.15(+0.55%)
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.