Synnex Corp (NY: SNX )

107.37 USD -1.00 (-0.92%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 95.61 95.61 93.85 94.27 179,803 -0.64(-0.67%)
Nov 27, 2015 93.41 95.13 93.00 94.91 153,177 +1.27(+1.36%)
Nov 25, 2015 94.02 93.64 93.64 93.64 158,000 -0.24(-0.26%)
Nov 24, 2015 94.73 94.73 92.48 93.88 261,156 -1.68(-1.76%)
Nov 23, 2015 95.77 96.10 94.94 95.56 136,317 -0.54(-0.56%)
Nov 20, 2015 96.57 96.78 95.78 96.10 125,054 +0.19(+0.20%)
Nov 19, 2015 95.73 96.88 95.58 95.91 132,138 +0.21(+0.22%)
Nov 18, 2015 95.81 96.17 94.31 95.70 181,362 +0.41(+0.43%)
Nov 17, 2015 94.75 96.82 94.75 95.29 193,403 +0.51(+0.54%)
Nov 16, 2015 93.34 94.92 91.47 94.78 138,978 +1.10(+1.17%)
Nov 13, 2015 93.69 94.86 93.31 93.68 170,816 -0.53(-0.56%)
Nov 12, 2015 94.64 96.23 94.07 94.21 157,601 -1.55(-1.62%)
Nov 11, 2015 95.19 96.92 94.90 95.76 147,062 +0.99(+1.04%)
Nov 10, 2015 93.66 95.47 93.66 94.77 179,205 +0.70(+0.74%)
Nov 09, 2015 95.41 95.44 93.18 94.07 174,792 -1.38(-1.45%)
Nov 06, 2015 94.06 95.60 93.55 95.45 229,965 +1.13(+1.20%)
Nov 05, 2015 93.72 94.93 93.58 94.32 169,350 +0.40(+0.43%)
Nov 04, 2015 92.20 94.18 92.03 93.92 235,734 +1.76(+1.91%)
Nov 03, 2015 89.55 92.45 89.12 92.16 268,013 +3.07(+3.45%)
Nov 02, 2015 88.64 89.79 87.39 89.09 226,762 +0.65(+0.73%)
Oct 30, 2015 89.27 89.61 87.48 88.44 358,607 -0.46(-0.52%)
Oct 29, 2015 89.50 90.03 88.10 88.90 263,609 -2.09(-2.30%)
Oct 28, 2015 91.61 91.61 89.44 90.99 382,833 -0.35(-0.38%)
Oct 27, 2015 92.00 92.14 90.62 91.34 261,542 -0.77(-0.84%)
Oct 26, 2015 94.15 94.36 92.07 92.11 247,967 -2.06(-2.19%)
Oct 23, 2015 92.71 94.59 92.03 94.17 205,212 +1.79(+1.94%)
Oct 22, 2015 91.42 92.90 91.07 92.38 272,426 +1.64(+1.81%)
Oct 21, 2015 92.79 93.54 90.60 90.74 232,466 -2.20(-2.37%)
Oct 20, 2015 92.23 93.18 92.23 92.94 164,625 +0.36(+0.39%)
Oct 19, 2015 91.89 92.72 91.65 92.58 176,165 +0.40(+0.43%)
Oct 16, 2015 92.07 92.54 91.38 92.18 196,479 +0.25(+0.27%)
Oct 15, 2015 92.26 93.33 90.95 91.93 389,597 -0.17(-0.18%)
Oct 14, 2015 92.84 93.47 91.94 92.10 160,880 -0.60(-0.65%)
Oct 13, 2015 92.50 94.20 92.40 92.70 292,584 -0.47(-0.50%)
Oct 12, 2015 91.95 93.31 91.07 93.17 284,123 +1.71(+1.87%)
Oct 09, 2015 91.76 93.29 91.18 91.46 338,282 -0.11(-0.12%)
Oct 08, 2015 89.92 91.57 89.31 91.57 408,690 +1.58(+1.76%)
Oct 07, 2015 89.61 90.90 88.75 89.99 477,863 +0.78(+0.87%)
Oct 06, 2015 87.39 89.72 87.03 89.21 346,545 +1.48(+1.69%)
Oct 05, 2015 85.70 87.98 84.94 87.73 240,194 +2.69(+3.16%)
Oct 02, 2015 82.67 85.04 82.58 85.04 245,712 +1.58(+1.89%)
Oct 01, 2015 84.88 85.07 82.41 83.46 297,895 -1.60(-1.88%)
Sep 30, 2015 82.67 85.30 82.37 85.06 337,821 +3.39(+4.15%)
Sep 29, 2015 81.98 82.41 79.21 81.67 435,619 -0.83(-1.01%)
Sep 28, 2015 84.30 84.97 82.28 82.50 298,647 -1.96(-2.32%)
Sep 25, 2015 84.99 86.08 83.72 84.46 352,097 +0.88(+1.05%)
Sep 24, 2015 83.98 84.25 82.33 83.58 249,989 -0.82(-0.97%)
Sep 23, 2015 84.26 84.96 83.45 84.40 185,614 +0.37(+0.44%)
Sep 22, 2015 83.26 84.24 82.00 84.03 266,101 -0.01(-0.01%)
Sep 21, 2015 84.18 86.00 83.36 84.04 396,315 +0.28(+0.33%)
Sep 18, 2015 83.85 84.71 82.95 83.76 325,851 -1.03(-1.21%)
Sep 17, 2015 86.32 86.86 84.65 84.79 269,522 -1.65(-1.91%)
Sep 16, 2015 85.43 86.71 85.43 86.44 194,973 +1.07(+1.25%)
Sep 15, 2015 84.40 85.79 84.33 85.37 280,905 +1.39(+1.66%)
Sep 14, 2015 85.20 85.25 83.78 83.98 204,230 -1.17(-1.37%)
Sep 11, 2015 83.78 85.27 83.68 85.15 190,783 +1.07(+1.27%)
Sep 10, 2015 83.78 84.71 83.04 84.08 182,287 +0.31(+0.37%)
Sep 09, 2015 83.89 85.51 83.37 83.77 394,010 +0.52(+0.62%)
Sep 08, 2015 78.99 83.62 78.88 83.25 340,170 +5.55(+7.14%)
Sep 04, 2015 77.42 77.70 77.70 77.70 124,000 -0.83(-1.06%)
Sep 03, 2015 78.46 79.73 77.85 78.53 193,586 +0.58(+0.74%)
Sep 02, 2015 78.39 78.39 76.56 77.95 211,302 +0.81(+1.05%)
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.