Synnex Corp (NY: SNX )

117.03 USD -2.61 (-2.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 78.22 79.00 75.91 76.50 327,293 -2.35(-2.98%)
Apr 29, 2015 79.61 79.83 78.02 78.85 207,879 -1.06(-1.33%)
Apr 28, 2015 78.04 80.00 77.83 79.91 269,573 +1.90(+2.44%)
Apr 27, 2015 77.65 78.77 77.49 78.01 177,817 +0.53(+0.68%)
Apr 24, 2015 78.12 78.12 77.07 77.48 231,905 -0.55(-0.70%)
Apr 23, 2015 75.96 78.49 75.96 78.03 275,854 +1.61(+2.11%)
Apr 22, 2015 76.38 76.77 75.95 76.42 265,982 +0.10(+0.13%)
Apr 21, 2015 76.21 76.50 75.57 76.32 145,036 +0.63(+0.83%)
Apr 20, 2015 74.73 76.19 74.73 75.69 137,969 +1.54(+2.08%)
Apr 17, 2015 76.18 76.37 74.05 74.15 142,406 -2.71(-3.53%)
Apr 16, 2015 76.97 77.80 76.71 76.86 208,675 -0.22(-0.29%)
Apr 15, 2015 75.62 77.31 75.32 77.08 185,410 +1.90(+2.53%)
Apr 14, 2015 75.14 75.52 74.16 75.18 173,434 +0.22(+0.29%)
Apr 13, 2015 75.10 75.96 74.91 74.96 136,923 -0.05(-0.07%)
Apr 10, 2015 73.73 75.39 73.37 75.01 195,693 +1.43(+1.94%)
Apr 09, 2015 73.24 74.18 72.85 73.58 190,948 +0.17(+0.23%)
Apr 08, 2015 71.52 74.29 71.37 73.41 300,618 +1.89(+2.64%)
Apr 07, 2015 72.38 72.71 71.34 71.52 245,971 -1.00(-1.38%)
Apr 06, 2015 70.54 72.62 70.14 72.52 325,122 +1.29(+1.81%)
Apr 02, 2015 72.51 71.23 71.23 71.23 592,000 -1.38(-1.90%)
Apr 01, 2015 74.06 76.38 72.32 72.61 958,641 -4.64(-6.01%)
Mar 31, 2015 77.73 79.05 77.10 77.25 765,680 -0.86(-1.10%)
Mar 30, 2015 76.74 78.39 76.37 78.11 293,160 +1.93(+2.53%)
Mar 27, 2015 75.94 76.29 75.30 76.18 294,785 +0.16(+0.21%)
Mar 26, 2015 78.50 78.82 75.00 76.02 332,308 -2.70(-3.43%)
Mar 25, 2015 79.41 80.28 78.72 78.72 343,902 -0.41(-0.52%)
Mar 24, 2015 79.01 79.52 78.83 79.13 126,125 +0.13(+0.16%)
Mar 23, 2015 78.37 79.52 78.11 79.00 133,755 +0.43(+0.55%)
Mar 20, 2015 78.81 79.96 78.46 78.57 305,050 +0.26(+0.33%)
Mar 19, 2015 78.71 79.25 78.22 78.31 144,356 -0.89(-1.12%)
Mar 18, 2015 76.76 79.61 76.23 79.20 273,265 +2.37(+3.08%)
Mar 17, 2015 76.24 76.98 75.72 76.83 129,167 +0.35(+0.46%)
Mar 16, 2015 74.68 76.86 74.49 76.48 232,968 +2.27(+3.06%)
Mar 13, 2015 73.85 74.50 73.24 74.21 157,789 +0.39(+0.53%)
Mar 12, 2015 72.93 73.95 71.10 73.82 379,117 -0.15(-0.20%)
Mar 11, 2015 73.39 74.27 72.78 73.97 263,556 +0.67(+0.91%)
Mar 10, 2015 73.80 74.49 72.82 73.30 191,332 -1.41(-1.89%)
Mar 09, 2015 76.43 77.15 74.57 74.71 348,580 -1.72(-2.25%)
Mar 06, 2015 77.00 77.76 76.25 76.43 147,562 -1.23(-1.58%)
Mar 05, 2015 78.37 78.54 77.12 77.66 119,960 -0.69(-0.88%)
Mar 04, 2015 77.91 79.42 77.23 78.35 227,371 +0.18(+0.23%)
Mar 03, 2015 78.42 79.00 78.03 78.17 229,281 -0.39(-0.50%)
Mar 02, 2015 76.27 78.72 76.04 78.56 227,449 +2.31(+3.03%)
Feb 27, 2015 76.62 76.80 74.21 76.25 363,920 -2.06(-2.63%)
Feb 26, 2015 78.86 79.22 77.78 78.31 209,359 -0.55(-0.70%)
Feb 25, 2015 78.54 79.10 78.14 78.86 164,811 +0.23(+0.29%)
Feb 24, 2015 78.60 78.96 77.75 78.63 200,545 +0.14(+0.18%)
Feb 23, 2015 79.11 79.11 77.65 78.49 229,468 -0.61(-0.77%)
Feb 20, 2015 78.54 79.35 77.66 79.10 100,072 +0.56(+0.71%)
Feb 19, 2015 78.22 78.87 77.80 78.54 126,094 +0.08(+0.10%)
Feb 18, 2015 78.73 78.80 77.86 78.46 321,057 -0.31(-0.39%)
Feb 17, 2015 79.71 80.08 78.41 78.77 160,560 -0.93(-1.17%)
Feb 13, 2015 79.65 79.70 79.70 79.70 164,000 +0.26(+0.33%)
Feb 12, 2015 78.28 79.71 78.28 79.44 123,693 +1.77(+2.28%)
Feb 11, 2015 77.02 77.97 76.48 77.67 142,014 +0.23(+0.30%)
Feb 10, 2015 77.45 77.72 76.22 77.44 171,497 +0.02(+0.03%)
Feb 09, 2015 76.82 77.98 76.75 77.42 130,020 +0.11(+0.14%)
Feb 06, 2015 77.19 77.40 76.49 77.31 148,508 +0.18(+0.23%)
Feb 05, 2015 76.52 77.37 76.17 77.13 221,150 +1.18(+1.55%)
Feb 04, 2015 76.00 76.99 75.41 75.95 125,839 -0.46(-0.60%)
Feb 03, 2015 76.05 77.41 75.42 76.41 177,540 +0.99(+1.31%)
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.