Synnex Corp (NY: SNX )

111.42 USD -0.99 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.94 31.75 30.79 31.70 283,804 +1.00(+3.26%)
Jun 29, 2011 29.34 30.98 29.31 30.70 441,169 -0.76(-2.42%)
Jun 28, 2011 30.96 31.47 30.80 31.46 222,870 +0.64(+2.08%)
Jun 27, 2011 30.55 31.07 30.32 30.82 243,084 +0.20(+0.65%)
Jun 24, 2011 31.33 31.59 30.49 30.62 313,004 -0.68(-2.17%)
Jun 23, 2011 30.64 31.44 30.25 31.30 107,667 +0.32(+1.03%)
Jun 22, 2011 30.92 31.39 30.87 30.98 74,493 -0.07(-0.23%)
Jun 21, 2011 30.58 31.38 30.57 31.05 117,204 +0.66(+2.17%)
Jun 20, 2011 30.40 30.47 30.30 30.39 126,250 +0.26(+0.86%)
Jun 17, 2011 30.69 30.86 30.06 30.13 236,532 -0.36(-1.18%)
Jun 16, 2011 30.43 30.60 30.02 30.49 163,319 +0.13(+0.43%)
Jun 15, 2011 30.45 30.54 30.19 30.36 119,828 -0.34(-1.11%)
Jun 14, 2011 30.40 30.77 30.35 30.70 131,856 +0.65(+2.16%)
Jun 13, 2011 30.37 30.42 29.98 30.05 109,271 -0.16(-0.53%)
Jun 10, 2011 30.59 30.76 29.91 30.21 132,413 -0.57(-1.85%)
Jun 09, 2011 30.73 30.89 30.31 30.78 135,096 +0.13(+0.42%)
Jun 08, 2011 30.90 31.03 30.51 30.65 112,726 -0.40(-1.29%)
Jun 07, 2011 31.28 31.30 30.89 31.05 74,747 +0.02(+0.06%)
Jun 06, 2011 31.28 31.38 31.00 31.03 139,734 -0.24(-0.77%)
Jun 03, 2011 31.44 31.64 31.17 31.27 122,472 -0.73(-2.28%)
May 24, 2011 32.43 32.54 31.84 32.00 104,374 -0.29(-0.90%)
May 23, 2011 32.58 32.58 32.19 32.29 107,444 -0.95(-2.86%)
May 20, 2011 33.50 33.56 32.96 33.24 118,757 -0.33(-0.98%)
May 19, 2011 33.89 34.14 33.55 33.57 144,887 -0.18(-0.53%)
May 18, 2011 32.98 33.81 32.88 33.75 131,539 +0.79(+2.40%)
May 17, 2011 32.81 33.03 32.72 32.96 124,839 -0.14(-0.42%)
May 16, 2011 33.88 33.91 33.06 33.10 110,164 -1.02(-2.99%)
May 13, 2011 33.72 34.48 33.72 34.12 256,358 +0.32(+0.95%)
May 12, 2011 32.50 33.82 32.31 33.80 166,877 +1.15(+3.52%)
May 11, 2011 33.39 33.41 32.38 32.65 128,172 -0.87(-2.60%)
May 10, 2011 32.87 33.57 32.67 33.52 116,695 +0.86(+2.63%)
May 09, 2011 32.24 32.70 32.08 32.66 84,009 +0.44(+1.37%)
May 06, 2011 32.53 32.70 32.13 32.22 90,437 +0.14(+0.44%)
May 05, 2011 32.13 32.61 31.95 32.08 89,796 -0.16(-0.50%)
May 04, 2011 32.52 32.52 31.97 32.24 90,550 -0.26(-0.80%)
May 03, 2011 32.94 33.03 32.21 32.50 184,468 -0.44(-1.34%)
May 02, 2011 33.00 33.01 32.90 32.94 148,366 -0.59(-1.76%)
Apr 29, 2011 33.51 33.68 33.28 33.53 192,210 -0.16(-0.47%)
Apr 28, 2011 33.67 33.71 33.42 33.69 144,254 -0.09(-0.27%)
Apr 27, 2011 33.63 33.92 33.63 33.78 128,366 +0.14(+0.42%)
Apr 26, 2011 32.50 33.66 32.50 33.64 305,182 +1.24(+3.83%)
Apr 25, 2011 32.44 32.49 32.21 32.40 126,451 -0.07(-0.22%)
Apr 21, 2011 32.37 32.50 32.25 32.47 57,070 +0.24(+0.74%)
Apr 20, 2011 31.94 32.31 31.89 32.23 86,677 +0.76(+2.42%)
Apr 19, 2011 31.70 31.91 31.47 31.47 91,007 -0.11(-0.35%)
Apr 18, 2011 31.60 31.67 31.30 31.58 116,615 -0.47(-1.47%)
Apr 15, 2011 31.81 32.12 31.67 32.05 136,152 +0.18(+0.56%)
Apr 14, 2011 31.72 31.90 31.48 31.87 128,053 +0.05(+0.16%)
Apr 13, 2011 31.85 31.99 31.56 31.82 163,714 +0.12(+0.38%)
Apr 12, 2011 32.17 32.31 31.61 31.70 251,747 -0.56(-1.74%)
Apr 11, 2011 32.95 32.98 32.12 32.26 289,733 -0.69(-2.09%)
Apr 08, 2011 33.35 33.54 32.85 32.95 156,686 -0.16(-0.48%)
Apr 07, 2011 33.14 33.48 33.00 33.11 159,878 +0.10(+0.30%)
Apr 06, 2011 32.97 33.43 32.91 33.01 244,250 +0.18(+0.55%)
Apr 05, 2011 32.76 33.23 32.58 32.83 192,311 +0.13(+0.40%)
Apr 04, 2011 32.38 32.80 32.24 32.70 214,424 +0.35(+1.08%)
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.