Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 107.38 108.15 105.99 107.12 250,208 +0.62(+0.58%)
Sep 29, 2016 108.55 108.61 105.77 106.51 505,587 -1.92(-1.77%)
Sep 28, 2016 110.02 111.53 108.10 108.43 556,398 -1.05(-0.96%)
Sep 27, 2016 108.06 110.76 106.36 109.48 828,672 +9.80(+9.83%)
Sep 26, 2016 99.77 100.71 99.34 99.68 300,435 -0.47(-0.47%)
Sep 23, 2016 100.92 101.16 99.89 100.15 184,311 -1.45(-1.43%)
Sep 22, 2016 99.17 101.68 99.17 101.61 210,888 +2.72(+2.75%)
Sep 21, 2016 97.86 98.89 97.25 98.88 206,811 +1.50(+1.54%)
Sep 20, 2016 98.23 98.23 97.20 97.38 211,082 -0.38(-0.38%)
Sep 19, 2016 96.19 98.34 95.74 97.76 252,573 +2.46(+2.58%)
Sep 16, 2016 96.29 96.29 94.56 95.30 462,088 -0.74(-0.77%)
Sep 15, 2016 94.82 96.72 94.82 96.04 348,255 +1.07(+1.13%)
Sep 14, 2016 95.99 96.19 94.84 94.97 328,288 -0.77(-0.80%)
Sep 13, 2016 96.80 97.58 95.26 95.74 217,580 -1.63(-1.68%)
Sep 12, 2016 96.02 97.42 95.65 97.37 199,387 +1.23(+1.28%)
Sep 09, 2016 97.77 97.78 96.14 96.14 242,280 -2.15(-2.19%)
Sep 08, 2016 99.92 99.92 98.26 98.29 214,235 -2.08(-2.08%)
Sep 07, 2016 99.66 100.42 99.27 100.38 260,809 +0.71(+0.72%)
Sep 06, 2016 99.61 99.92 98.65 99.66 213,384 -0.17(-0.17%)
Sep 02, 2016 100.11 99.83 99.83 99.83 142,097 +0.07(+0.07%)
Sep 01, 2016 99.43 100.21 98.81 99.77 176,214 +0.09(+0.09%)
Aug 31, 2016 100.28 100.71 99.20 99.67 158,883 -0.96(-0.95%)
Aug 30, 2016 99.46 100.64 99.29 100.63 224,987 +0.82(+0.82%)
Aug 29, 2016 99.31 99.95 98.96 99.81 183,082 +0.66(+0.66%)
Aug 26, 2016 99.77 100.23 98.63 99.15 308,767 -0.68(-0.68%)
Aug 25, 2016 99.98 100.76 99.51 99.83 233,743 -0.77(-0.77%)
Aug 24, 2016 100.67 100.88 100.29 100.60 132,435 -0.32(-0.32%)
Aug 23, 2016 100.68 101.42 99.74 100.92 191,107 +0.69(+0.68%)
Aug 22, 2016 99.46 100.23 98.60 100.23 147,721 +0.67(+0.67%)
Aug 19, 2016 98.31 99.68 97.28 99.57 176,216 +1.27(+1.29%)
Aug 18, 2016 96.21 98.36 94.88 98.30 148,496 +1.79(+1.86%)
Aug 17, 2016 96.65 96.79 95.69 96.51 132,870 -0.34(-0.35%)
Aug 16, 2016 97.98 97.98 96.78 96.85 120,188 -1.17(-1.20%)
Aug 15, 2016 98.19 98.98 97.96 98.02 141,500 -0.17(-0.17%)
Aug 12, 2016 98.15 98.54 97.42 98.19 181,732 +0.05(+0.05%)
Aug 11, 2016 97.14 98.71 97.14 98.14 308,125 +1.45(+1.50%)
Aug 10, 2016 95.90 96.75 95.80 96.70 122,259 +0.66(+0.68%)
Aug 09, 2016 95.32 96.57 95.32 96.04 175,691 +0.56(+0.59%)
Aug 08, 2016 95.44 95.80 95.18 95.47 209,570 +0.28(+0.30%)
Aug 05, 2016 94.58 96.06 94.42 95.19 211,621 +0.86(+0.92%)
Aug 04, 2016 95.24 96.07 93.64 94.33 282,809 -0.79(-0.83%)
Aug 03, 2016 94.55 95.15 93.88 95.12 252,900 +0.28(+0.30%)
Aug 02, 2016 95.51 95.65 94.43 94.84 231,229 -0.83(-0.86%)
Aug 01, 2016 94.36 95.75 94.31 95.66 185,284 +1.29(+1.36%)
Jul 29, 2016 94.93 95.78 94.14 94.38 226,976 -0.84(-0.88%)
Jul 28, 2016 96.45 96.80 95.21 95.21 222,841 -1.15(-1.20%)
Jul 27, 2016 95.58 96.52 94.66 96.37 229,910 +0.88(+0.92%)
Jul 26, 2016 94.18 95.51 93.69 95.48 222,159 +1.36(+1.45%)
Jul 25, 2016 93.29 94.71 93.21 94.12 173,830 +0.84(+0.90%)
Jul 22, 2016 93.25 93.48 92.07 93.29 135,228 +0.04(+0.04%)
Jul 21, 2016 93.70 93.93 92.88 93.25 183,898 -0.88(-0.94%)
Jul 20, 2016 93.88 94.66 93.37 94.13 121,108 +0.80(+0.85%)
Jul 19, 2016 93.63 93.86 92.99 93.33 160,059 -0.38(-0.41%)
Jul 18, 2016 93.88 94.70 93.60 93.72 192,542 -0.13(-0.14%)
Jul 15, 2016 93.73 93.98 93.30 93.85 199,848 +0.64(+0.68%)
Jul 14, 2016 93.01 93.54 92.77 93.21 240,485 +0.40(+0.43%)
Jul 13, 2016 91.47 93.00 91.47 92.81 348,808 +1.56(+1.71%)
Jul 12, 2016 91.03 91.70 90.59 91.25 282,361 +0.60(+0.66%)
Jul 11, 2016 88.39 90.88 88.39 90.65 620,386 +2.53(+2.87%)
Jul 08, 2016 88.62 88.80 87.86 88.12 368,622 +0.21(+0.23%)
Jul 07, 2016 88.06 88.33 87.41 87.92 171,567 -0.07(-0.07%)
Jul 06, 2016 86.01 88.16 85.87 87.98 321,959 +1.57(+1.82%)
Jul 05, 2016 87.53 87.76 86.13 86.41 361,431 -1.24(-1.41%)
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.