Synnex Corp (NY: SNX )

102.30 +2.24 (+2.24%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 26.00 26.60 25.71 26.00 910,949 +2.07(+8.66%)
Sep 29, 2010 23.80 24.08 23.70 23.93 1,095 -0.02(-0.08%)
Sep 28, 2010 23.75 23.97 23.22 23.95 227 +0.30(+1.25%)
Sep 27, 2010 23.40 23.71 23.04 23.65 346,701 +0.20(+0.87%)
Sep 24, 2010 23.17 23.48 23.01 23.45 250,436 +0.53(+2.30%)
Sep 23, 2010 23.19 23.45 22.89 22.92 937 -0.17(-0.72%)
Sep 22, 2010 23.35 23.50 22.99 23.09 181,515 -0.40(-1.69%)
Sep 21, 2010 23.62 23.73 23.36 23.48 265,779 -0.16(-0.66%)
Sep 20, 2010 23.27 23.73 22.96 23.64 137,423 +0.49(+2.12%)
Sep 17, 2010 23.15 23.33 22.76 23.15 417,340 -0.12(-0.52%)
Sep 15, 2010 23.13 23.44 22.84 23.27 116,777 +0.09(+0.40%)
Sep 14, 2010 23.02 23.38 22.86 23.18 486,809 +0.16(+0.68%)
Sep 13, 2010 22.61 23.09 22.40 23.02 158,880 +0.71(+3.19%)
Sep 10, 2010 22.45 22.53 22.12 22.31 89,100 -0.05(-0.21%)
Sep 09, 2010 22.21 22.45 22.14 22.36 142,432 +0.46(+2.11%)
Sep 08, 2010 22.21 22.40 21.78 21.90 190,378 -0.31(-1.41%)
Sep 07, 2010 22.72 22.76 22.14 22.21 765 -0.53(-2.32%)
Sep 03, 2010 22.59 22.94 22.41 22.74 200,307 +0.44(+1.99%)
Sep 02, 2010 22.20 22.30 22.00 22.29 526 +0.00(+0.00%)
Sep 01, 2010 21.63 22.33 21.56 22.29 246,896 +0.98(+4.59%)
Aug 31, 2010 21.30 21.62 21.14 21.31 216 -0.06(-0.30%)
Aug 30, 2010 22.10 22.10 21.37 21.38 120,355 -0.75(-3.38%)
Aug 27, 2010 22.13 22.14 21.17 22.13 184,682 +0.74(+3.46%)
Aug 26, 2010 21.49 21.81 21.38 21.39 127,491 -0.08(-0.39%)
Aug 25, 2010 21.38 21.52 20.90 21.47 530 +0.01(+0.04%)
Aug 24, 2010 21.57 21.76 21.11 21.46 2,156 -0.38(-1.73%)
Aug 23, 2010 22.12 22.22 21.81 21.84 214,942 -0.20(-0.92%)
Aug 20, 2010 21.89 22.09 21.30 22.04 324,729 +0.09(+0.42%)
Aug 19, 2010 22.09 22.12 21.57 21.95 1,853 -0.22(-1.00%)
Aug 18, 2010 21.71 22.27 21.57 22.17 8,297 +0.30(+1.39%)
Aug 17, 2010 21.71 22.10 21.61 21.87 1,279 +0.37(+1.72%)
Aug 16, 2010 21.34 21.78 21.29 21.50 113,299 +0.00(+0.00%)
Aug 13, 2010 21.50 21.76 21.35 21.50 344,514 -0.31(-1.44%)
Aug 12, 2010 21.51 21.88 21.20 21.81 502,026 -0.11(-0.51%)
Aug 11, 2010 22.45 22.59 21.84 21.92 386,315 -0.93(-4.08%)
Aug 10, 2010 23.09 23.09 22.72 22.86 324,389 -0.66(-2.79%)
Aug 09, 2010 23.69 23.74 23.22 23.51 266,913 -0.09(-0.39%)
Aug 06, 2010 23.60 24.01 23.36 23.60 294,048 -0.22(-0.93%)
Aug 05, 2010 23.58 24.03 23.35 23.83 363,211 +0.06(+0.23%)
Aug 04, 2010 24.17 24.51 23.55 23.77 350,257 -0.32(-1.34%)
Aug 03, 2010 24.48 24.62 24.07 24.09 208,164 -0.48(-1.95%)
Aug 02, 2010 24.80 24.83 24.44 24.57 237,833 +0.19(+0.80%)
Jul 30, 2010 24.38 24.57 23.84 24.38 181,157 +0.19(+0.80%)
Jul 29, 2010 24.40 24.56 24.01 24.19 260,493 +0.06(+0.27%)
Jul 28, 2010 24.12 24.68 24.00 24.12 860 -0.29(-1.17%)
Jul 27, 2010 24.73 24.92 24.39 24.41 141,265 -0.22(-0.90%)
Jul 26, 2010 24.71 24.93 24.44 24.63 245,379 -0.14(-0.56%)
Jul 23, 2010 23.90 24.94 23.75 24.77 185,344 +0.70(+2.92%)
Jul 22, 2010 23.83 24.26 23.71 24.07 132,598 +0.63(+2.68%)
Jul 21, 2010 24.31 24.31 23.33 23.44 117,582 -0.64(-2.65%)
Jul 20, 2010 23.49 24.09 23.28 24.08 159,881 +0.37(+1.56%)
Jul 19, 2010 23.39 23.76 23.28 23.71 154,156 +0.33(+1.42%)
Jul 16, 2010 23.37 23.89 23.36 23.37 281,013 -0.59(-2.47%)
Jul 15, 2010 24.20 24.25 23.65 23.96 146,276 -0.21(-0.88%)
Jul 14, 2010 23.88 24.32 23.88 24.18 226,244 +0.11(+0.46%)
Jul 13, 2010 24.07 24.09 23.38 24.07 2,104 +0.77(+3.29%)
Jul 12, 2010 23.49 23.89 23.11 23.30 118,310 -0.34(-1.45%)
Jul 09, 2010 23.64 23.71 23.41 23.64 133,155 -0.05(-0.19%)
Jul 08, 2010 23.69 23.80 23.29 23.69 360,929 +0.37(+1.58%)
Jul 07, 2010 23.25 23.32 22.64 23.32 448,131 +0.18(+0.76%)
Jul 06, 2010 23.14 23.99 22.95 23.14 1,075 -0.18(-0.75%)
Jul 02, 2010 23.32 24.05 23.21 23.32 198,066 -0.54(-2.25%)
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.