Synnex Corp (NY: SNX )

103.46 USD -1.73 (-1.64%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.15 30.15 29.17 29.65 202,065 -0.69(-2.27%)
Aug 28, 2009 30.96 31.18 29.92 30.34 83,172 -0.37(-1.20%)
Aug 27, 2009 31.11 31.21 29.95 30.71 136,715 -0.28(-0.90%)
Aug 26, 2009 30.70 31.09 30.27 30.99 257,652 +0.13(+0.42%)
Aug 25, 2009 31.12 31.79 30.74 30.86 293,796 -0.30(-0.96%)
Aug 24, 2009 32.20 32.20 30.64 31.16 285,177 -0.80(-2.50%)
Aug 21, 2009 32.39 32.57 31.60 31.96 179,155 -0.12(-0.37%)
Aug 20, 2009 31.24 32.10 31.00 32.08 299,240 +0.77(+2.46%)
Aug 19, 2009 30.76 31.47 30.59 31.31 431,355 +0.35(+1.13%)
Aug 18, 2009 30.88 31.18 30.50 30.96 197,304 +1.26(+4.24%)
Aug 17, 2009 29.61 31.33 29.04 29.70 608,194 +0.29(+0.99%)
Aug 14, 2009 29.99 30.00 28.96 29.41 120,813 -0.49(-1.64%)
Aug 13, 2009 29.65 30.13 28.91 29.90 153,331 +0.45(+1.53%)
Aug 12, 2009 28.69 29.85 28.69 29.45 242,731 +0.76(+2.65%)
Aug 11, 2009 30.18 30.18 28.57 28.69 330,589 -1.46(-4.84%)
Aug 10, 2009 29.70 30.29 29.27 30.15 137,496 +0.57(+1.93%)
Aug 07, 2009 29.02 29.75 29.02 29.58 101,467 +0.61(+2.11%)
Aug 06, 2009 29.43 29.99 28.89 28.97 149,825 -0.66(-2.23%)
Aug 05, 2009 30.66 30.66 28.92 29.63 228,163 -0.71(-2.34%)
Aug 04, 2009 29.41 30.50 29.22 30.34 484,039 +0.96(+3.27%)
Aug 03, 2009 28.45 29.42 27.93 29.38 428,625 +0.96(+3.38%)
Jul 31, 2009 27.51 28.80 27.44 28.42 450,800 +0.81(+2.93%)
Jul 30, 2009 27.72 28.16 27.52 27.61 458,134 -0.29(-1.04%)
Jul 29, 2009 28.06 28.29 27.47 27.90 209,974 -0.56(-1.97%)
Jul 28, 2009 28.96 29.15 28.08 28.46 200,267 -0.50(-1.73%)
Jul 27, 2009 29.44 29.50 28.56 28.96 181,415 -0.91(-3.05%)
Jul 24, 2009 29.50 29.89 29.19 29.87 390 +0.25(+0.84%)
Jul 23, 2009 29.19 29.99 29.04 29.62 223,735 +0.33(+1.13%)
Jul 22, 2009 30.02 30.02 28.87 29.29 342,291 -0.54(-1.81%)
Jul 21, 2009 28.66 29.90 28.51 29.83 446,861 +1.61(+5.71%)
Jul 20, 2009 28.34 28.54 27.83 28.22 651,867 -0.12(-0.42%)
Jul 17, 2009 28.89 28.92 28.10 28.34 265,456 -0.45(-1.56%)
Jul 16, 2009 28.55 29.15 28.52 28.79 433,174 +0.24(+0.84%)
Jul 15, 2009 28.60 28.90 28.23 28.55 358,704 -0.01(-0.04%)
Jul 14, 2009 28.67 29.24 28.42 28.56 406,703 +0.19(+0.67%)
Jul 13, 2009 27.47 28.49 26.70 28.37 1,211,655 +1.40(+5.19%)
Jul 10, 2009 26.72 27.27 26.48 26.97 333,070 +0.20(+0.75%)
Jul 09, 2009 27.49 27.49 26.67 26.77 305,959 -0.41(-1.51%)
Jul 08, 2009 27.05 27.34 26.11 27.18 555,979 +0.00(+0.00%)
Jul 07, 2009 27.37 27.82 26.68 27.18 353,221 -0.23(-0.84%)
Jul 06, 2009 27.91 27.91 26.81 27.41 553,181 -0.97(-3.42%)
Jul 02, 2009 27.86 28.80 27.26 28.38 608,672 +0.16(+0.57%)
Jul 01, 2009 26.06 28.36 25.95 28.22 1,560,995 +3.23(+12.93%)
Jun 30, 2009 24.00 25.49 23.90 24.99 515,356 +0.42(+1.71%)
Jun 29, 2009 24.23 24.97 23.94 24.57 570,062 +0.34(+1.40%)
Jun 26, 2009 23.74 24.31 23.22 24.23 466,411 +0.31(+1.30%)
Jun 25, 2009 23.93 24.09 23.63 23.92 88,654 +0.13(+0.55%)
Jun 24, 2009 23.39 24.26 23.17 23.79 114,685 +0.63(+2.72%)
Jun 23, 2009 22.79 23.61 22.51 23.16 327,794 +0.31(+1.36%)
Jun 22, 2009 24.62 24.62 22.79 22.85 178,206 -1.93(-7.79%)
Jun 19, 2009 24.55 25.15 24.55 24.78 175,663 +0.28(+1.14%)
Jun 18, 2009 24.30 24.70 23.88 24.50 76,706 +0.32(+1.32%)
Jun 17, 2009 24.08 24.50 23.84 24.18 106,499 +0.23(+0.96%)
Jun 16, 2009 23.93 24.67 23.27 23.95 236,790 +0.02(+0.08%)
Jun 15, 2009 24.50 24.50 23.44 23.93 135,247 -0.62(-2.53%)
Jun 12, 2009 24.92 24.94 24.18 24.55 238,437 -0.45(-1.80%)
Jun 11, 2009 25.29 25.42 24.98 25.00 153,166 -0.08(-0.32%)
Jun 10, 2009 26.49 26.49 24.52 25.08 339,506 -1.05(-4.02%)
Jun 09, 2009 26.57 26.81 26.10 26.13 177,714 -0.40(-1.51%)
Jun 08, 2009 26.24 26.69 26.06 26.53 153,099 -0.83(-3.03%)
Jun 05, 2009 26.97 27.50 26.94 27.36 123,185 +0.67(+2.51%)
Jun 04, 2009 26.80 26.81 26.17 26.69 171,250 +0.08(+0.30%)
Jun 03, 2009 27.28 27.28 26.23 26.61 181,585 -0.90(-3.26%)
Jun 02, 2009 27.68 27.68 26.77 27.51 326,621 -0.05(-0.19%)
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.