Synnex Corp (NY: SNX )

103.27 USD -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.56 26.70 25.76 26.34 274,067 -0.06(-0.23%)
Aug 30, 2011 26.21 26.59 25.84 26.40 230,567 +0.03(+0.11%)
Aug 29, 2011 25.33 26.39 25.33 26.37 181,651 +1.33(+5.31%)
Aug 26, 2011 24.18 25.13 23.77 25.04 162,527 +0.65(+2.67%)
Aug 25, 2011 25.04 25.12 24.31 24.39 156,654 -0.41(-1.65%)
Aug 24, 2011 24.46 24.94 24.19 24.80 126,038 +0.28(+1.14%)
Aug 23, 2011 23.46 24.52 23.17 24.52 179,080 +1.13(+4.83%)
Aug 22, 2011 23.78 23.86 23.19 23.39 125,705 +0.19(+0.82%)
Aug 19, 2011 23.44 24.25 23.07 23.20 221,081 -0.61(-2.56%)
Aug 18, 2011 24.38 24.67 23.57 23.81 248,751 -1.38(-5.48%)
Aug 17, 2011 25.46 25.60 24.93 25.19 83,482 -0.21(-0.83%)
Aug 16, 2011 25.52 25.79 25.13 25.40 144,417 -0.48(-1.85%)
Aug 15, 2011 25.65 25.88 25.36 25.88 102,477 +0.60(+2.37%)
Aug 12, 2011 25.46 25.46 24.40 25.28 238,582 +0.79(+3.23%)
Aug 11, 2011 23.68 24.82 23.54 24.49 623,312 +1.12(+4.79%)
Aug 10, 2011 24.75 24.77 23.29 23.37 290,834 -1.36(-5.50%)
Aug 09, 2011 25.06 24.73 22.56 24.73 420,113 +1.34(+5.73%)
Aug 08, 2011 25.06 25.74 23.39 23.39 349,034 -2.46(-9.52%)
Aug 05, 2011 26.38 26.44 25.12 25.85 265,063 -0.21(-0.81%)
Aug 04, 2011 27.37 27.41 26.06 26.06 174,370 -1.67(-6.02%)
Aug 03, 2011 27.50 27.74 26.82 27.73 204,403 +0.28(+1.02%)
Aug 02, 2011 27.89 28.35 27.41 27.45 253,144 -0.63(-2.24%)
Aug 01, 2011 28.60 28.62 27.74 28.08 279,742 -0.24(-0.85%)
Jul 29, 2011 28.03 28.37 27.92 28.32 658,023 -0.13(-0.46%)
Jul 28, 2011 28.59 28.79 28.44 28.45 223,726 -0.13(-0.45%)
Jul 27, 2011 29.25 29.25 28.54 28.58 257,293 -0.85(-2.89%)
Jul 26, 2011 30.06 30.09 29.39 29.43 171,717 -0.66(-2.19%)
Jul 25, 2011 29.95 30.40 29.91 30.09 114,082 -0.22(-0.73%)
Jul 22, 2011 30.42 30.49 30.31 30.31 77,493 -0.02(-0.07%)
Jul 21, 2011 29.69 30.36 29.48 30.33 150,909 +0.76(+2.57%)
Jul 20, 2011 29.82 29.82 29.46 29.57 117,495 -0.25(-0.84%)
Jul 19, 2011 30.00 30.23 29.71 29.82 178,209 +0.11(+0.37%)
Jul 18, 2011 29.87 30.04 29.36 29.71 171,390 -0.23(-0.77%)
Jul 15, 2011 30.19 30.39 29.64 29.94 202,417 -0.16(-0.53%)
Jul 14, 2011 30.90 31.02 29.98 30.10 142,576 -0.68(-2.21%)
Jul 13, 2011 30.98 31.26 30.65 30.78 141,917 +0.06(+0.20%)
Jul 12, 2011 30.88 31.16 30.69 30.72 212,026 -0.33(-1.06%)
Jul 11, 2011 30.88 31.25 30.75 31.05 240,880 -0.20(-0.64%)
Jul 08, 2011 31.14 31.41 31.06 31.25 100,229 -0.31(-0.98%)
Jul 07, 2011 31.19 31.73 31.19 31.56 185,593 +0.46(+1.48%)
Jul 06, 2011 31.00 31.18 30.63 31.10 190,637 -0.14(-0.45%)
Jul 05, 2011 31.32 31.42 30.98 31.24 274,794 -0.03(-0.10%)
Jul 01, 2011 31.77 32.06 31.19 31.27 359,885 -0.43(-1.36%)
Jun 30, 2011 30.94 31.75 30.79 31.70 283,804 +1.00(+3.26%)
Jun 29, 2011 29.34 30.98 29.31 30.70 441,169 -0.76(-2.42%)
Jun 28, 2011 30.96 31.47 30.80 31.46 222,870 +0.64(+2.08%)
Jun 27, 2011 30.55 31.07 30.32 30.82 243,084 +0.20(+0.65%)
Jun 24, 2011 31.33 31.59 30.49 30.62 313,004 -0.68(-2.17%)
Jun 23, 2011 30.64 31.44 30.25 31.30 107,667 +0.32(+1.03%)
Jun 22, 2011 30.92 31.39 30.87 30.98 74,493 -0.07(-0.23%)
Jun 21, 2011 30.58 31.38 30.57 31.05 117,204 +0.66(+2.17%)
Jun 20, 2011 30.40 30.47 30.30 30.39 126,250 +0.26(+0.86%)
Jun 17, 2011 30.69 30.86 30.06 30.13 236,532 -0.36(-1.18%)
Jun 16, 2011 30.43 30.60 30.02 30.49 163,319 +0.13(+0.43%)
Jun 15, 2011 30.45 30.54 30.19 30.36 119,828 -0.34(-1.11%)
Jun 14, 2011 30.40 30.77 30.35 30.70 131,856 +0.65(+2.16%)
Jun 13, 2011 30.37 30.42 29.98 30.05 109,271 -0.16(-0.53%)
Jun 10, 2011 30.59 30.76 29.91 30.21 132,413 -0.57(-1.85%)
Jun 09, 2011 30.73 30.89 30.31 30.78 135,096 +0.13(+0.42%)
Jun 08, 2011 30.90 31.03 30.51 30.65 112,726 -0.40(-1.29%)
Jun 07, 2011 31.28 31.30 30.89 31.05 74,747 +0.02(+0.06%)
Jun 06, 2011 31.28 31.38 31.00 31.03 139,734 -0.24(-0.77%)
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.