Synnex Corp (NY: SNX )

107.69 USD -5.45 (-4.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 20.62 22.03 20.51 21.53 570,920 +1.05(+5.13%)
Apr 29, 2009 19.74 20.87 19.74 20.48 875,372 +0.53(+2.66%)
Apr 28, 2009 19.54 20.05 19.43 19.95 337,299 +0.17(+0.86%)
Apr 27, 2009 19.13 20.07 19.13 19.78 432,218 +0.39(+2.01%)
Apr 24, 2009 19.15 19.58 18.95 19.39 180,317 +0.43(+2.27%)
Apr 23, 2009 19.53 19.53 18.62 18.96 232,192 -0.51(-2.62%)
Apr 22, 2009 18.40 19.50 18.40 19.47 330,867 +0.87(+4.68%)
Apr 21, 2009 17.46 18.65 17.46 18.60 235,241 +0.76(+4.26%)
Apr 20, 2009 19.38 19.38 17.82 17.84 264,626 -1.85(-9.40%)
Apr 17, 2009 19.56 20.00 19.14 19.69 193,431 +0.14(+0.72%)
Apr 16, 2009 19.07 19.66 19.01 19.55 196,484 +0.48(+2.52%)
Apr 15, 2009 19.45 19.66 18.70 19.07 218,283 -0.61(-3.10%)
Apr 14, 2009 19.90 20.00 19.50 19.68 295,804 -0.32(-1.60%)
Apr 13, 2009 19.72 20.00 19.35 20.00 451,924 +0.14(+0.70%)
Apr 09, 2009 19.36 19.88 19.26 19.86 373,526 +0.78(+4.09%)
Apr 08, 2009 18.11 19.25 18.11 19.08 353,856 +0.96(+5.30%)
Apr 07, 2009 18.76 19.12 18.02 18.12 274,171 -0.92(-4.83%)
Apr 06, 2009 19.52 19.52 18.50 19.04 239,462 -0.66(-3.35%)
Apr 03, 2009 19.58 19.71 19.22 19.70 318,825 +0.19(+0.97%)
Apr 02, 2009 19.45 20.00 19.30 19.51 424,069 +0.22(+1.14%)
Apr 01, 2009 19.41 19.78 18.88 19.29 437,338 -0.38(-1.93%)
Mar 31, 2009 20.32 20.35 19.62 19.67 789,027 -0.52(-2.58%)
Mar 30, 2009 19.71 20.39 19.29 20.19 712,724 +4.01(+24.78%)
Mar 26, 2009 15.93 16.34 15.69 16.18 417,465 +0.69(+4.45%)
Mar 25, 2009 15.49 15.70 14.81 15.49 693,212 +0.16(+1.04%)
Mar 24, 2009 15.60 15.84 15.20 15.33 285,348 -0.54(-3.40%)
Mar 23, 2009 15.43 15.87 15.22 15.87 380,766 -0.78(-4.68%)
Mar 20, 2009 16.89 17.16 16.64 16.65 182,531 -0.19(-1.16%)
Mar 19, 2009 17.10 17.14 16.65 16.84 187,220 -0.04(-0.27%)
Mar 18, 2009 16.47 17.04 16.43 16.89 161,697 +0.40(+2.43%)
Mar 17, 2009 16.32 16.50 15.96 16.49 198,961 +0.09(+0.55%)
Mar 16, 2009 16.44 17.00 16.33 16.40 191,736 +0.14(+0.86%)
Mar 13, 2009 15.84 16.29 15.37 16.26 0 +0.54(+3.44%)
Mar 12, 2009 14.99 15.85 14.63 15.72 266,378 +0.88(+5.93%)
Mar 11, 2009 14.65 15.15 14.48 14.84 193,257 +0.23(+1.57%)
Mar 10, 2009 13.59 14.66 13.39 14.61 203,685 +1.26(+9.44%)
Mar 09, 2009 13.78 14.30 13.23 13.35 159,143 -0.52(-3.75%)
Mar 06, 2009 14.37 14.64 13.57 13.87 0 -0.51(-3.55%)
Mar 05, 2009 14.63 14.70 14.23 14.38 342,373 -0.31(-2.11%)
Mar 04, 2009 14.50 15.34 14.50 14.69 383,123 +0.51(+3.60%)
Mar 02, 2009 14.56 14.56 14.09 14.18 262,071 -0.64(-4.32%)
Feb 27, 2009 14.78 15.05 14.59 14.82 0 -0.13(-0.87%)
Feb 26, 2009 14.81 15.21 14.81 14.95 139,562 -0.01(-0.07%)
Feb 25, 2009 15.31 15.31 14.37 14.96 199,293 -0.51(-3.30%)
Feb 24, 2009 15.41 15.50 14.93 15.47 239,456 +0.28(+1.84%)
Feb 23, 2009 16.51 16.51 15.08 15.19 181,651 -0.98(-6.06%)
Feb 20, 2009 15.66 16.61 15.66 16.17 206,258 +0.26(+1.63%)
Feb 19, 2009 16.45 16.55 15.86 15.91 321,445 -0.42(-2.57%)
Feb 18, 2009 16.03 16.61 15.73 16.33 296,185 +0.40(+2.51%)
Feb 17, 2009 16.23 16.27 15.86 15.93 263,275 -0.54(-3.28%)
Feb 13, 2009 16.14 16.62 16.00 16.47 192,755 +0.42(+2.62%)
Feb 12, 2009 16.50 16.50 15.62 16.05 308,216 -0.73(-4.35%)
Feb 11, 2009 16.95 17.02 16.20 16.78 291,946 -0.14(-0.83%)
Feb 10, 2009 17.48 17.82 16.66 16.92 198,306 -0.72(-4.08%)
Feb 09, 2009 17.83 17.98 17.18 17.64 392,557 -0.07(-0.40%)
Feb 06, 2009 17.13 17.85 16.66 17.71 411,868 +0.64(+3.75%)
Feb 05, 2009 16.92 17.49 16.76 17.07 263,816 +0.05(+0.29%)
Feb 04, 2009 16.27 17.29 16.24 17.02 372,973 +0.96(+5.98%)
Feb 03, 2009 16.40 16.62 15.88 16.06 320,079 -0.23(-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.