Synnex Corp (NY: SNX )

105.00 USD -0.68 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.73 19.01 18.58 18.95 108,500 +0.10(+0.53%)
Apr 27, 2006 18.70 18.98 18.50 18.85 55,000 +0.00(+0.00%)
Apr 26, 2006 18.59 18.95 18.59 18.85 29,800 +0.16(+0.86%)
Apr 25, 2006 18.41 18.80 18.35 18.69 64,800 +0.29(+1.58%)
Apr 24, 2006 18.72 18.73 18.16 18.40 60,300 -0.35(-1.87%)
Apr 21, 2006 18.99 18.99 18.60 18.75 75,200 -0.15(-0.79%)
Apr 20, 2006 18.90 18.99 18.73 18.90 36,400 -0.07(-0.37%)
Apr 19, 2006 18.73 19.05 18.66 18.97 72,300 +0.22(+1.17%)
Apr 18, 2006 18.60 18.76 18.46 18.75 75,000 +0.25(+1.35%)
Apr 17, 2006 18.42 18.55 18.34 18.50 49,800 +0.00(+0.00%)
Apr 13, 2006 18.30 18.53 18.25 18.50 31,800 +0.20(+1.09%)
Apr 12, 2006 18.30 18.36 18.15 18.30 29,100 +0.08(+0.44%)
Apr 11, 2006 18.15 18.31 17.84 18.22 112,200 -0.05(-0.27%)
Apr 10, 2006 18.22 18.30 18.04 18.27 47,000 +0.04(+0.22%)
Apr 07, 2006 18.25 18.39 18.01 18.23 105,700 -0.01(-0.05%)
Apr 06, 2006 18.17 18.50 18.05 18.24 124,400 +0.08(+0.44%)
Apr 05, 2006 18.24 18.31 18.05 18.16 29,400 -0.06(-0.33%)
Apr 04, 2006 18.50 18.58 18.00 18.22 106,800 -0.19(-1.03%)
Apr 03, 2006 18.45 18.54 18.29 18.41 116,500 -0.15(-0.81%)
Mar 31, 2006 18.99 19.00 18.55 18.56 77,500 -0.43(-2.26%)
Mar 30, 2006 19.10 19.10 18.90 18.99 67,500 -0.16(-0.84%)
Mar 29, 2006 19.16 19.40 19.00 19.15 92,000 -0.05(-0.26%)
Mar 28, 2006 19.50 19.50 19.12 19.20 82,500 -0.56(-2.83%)
Mar 27, 2006 19.65 19.99 19.65 19.76 74,000 +0.01(+0.05%)
Mar 24, 2006 19.20 19.95 19.00 19.75 314,900 +1.27(+6.87%)
Mar 23, 2006 18.57 18.58 18.44 18.48 62,100 -0.26(-1.39%)
Mar 22, 2006 18.60 18.84 18.46 18.74 37,100 +0.10(+0.54%)
Mar 21, 2006 18.55 18.80 18.40 18.64 27,800 -0.01(-0.05%)
Mar 20, 2006 18.80 18.85 18.47 18.65 38,600 -0.17(-0.90%)
Mar 17, 2006 18.44 18.89 18.35 18.82 82,500 +0.42(+2.28%)
Mar 16, 2006 18.24 18.40 18.15 18.40 64,100 +0.16(+0.88%)
Mar 15, 2006 18.11 18.36 18.09 18.24 78,100 +0.14(+0.77%)
Mar 14, 2006 18.12 18.23 18.09 18.10 35,700 +0.01(+0.06%)
Mar 13, 2006 17.99 18.28 17.91 18.09 36,700 +0.11(+0.61%)
Mar 10, 2006 17.98 18.01 17.75 17.98 72,200 -0.15(-0.83%)
Mar 09, 2006 18.48 18.51 17.61 18.13 400,200 -0.35(-1.89%)
Mar 08, 2006 18.65 18.68 18.41 18.48 102,200 -0.23(-1.23%)
Mar 07, 2006 18.72 18.77 18.29 18.71 68,300 +0.01(+0.05%)
Mar 06, 2006 18.87 18.87 18.65 18.70 39,900 -0.15(-0.80%)
Mar 03, 2006 18.80 18.93 18.50 18.85 90,600 +0.04(+0.21%)
Mar 02, 2006 18.50 18.85 18.32 18.81 49,200 +0.22(+1.18%)
Mar 01, 2006 18.37 18.60 18.21 18.59 28,700 +0.12(+0.65%)
Feb 28, 2006 18.54 18.55 18.42 18.47 29,200 -0.07(-0.38%)
Feb 27, 2006 18.54 18.60 18.45 18.54 41,000 -0.01(-0.05%)
Feb 24, 2006 18.60 18.61 18.36 18.55 36,800 -0.08(-0.43%)
Feb 23, 2006 18.54 18.75 18.45 18.63 25,200 +0.04(+0.22%)
Feb 22, 2006 18.11 18.61 18.06 18.59 64,400 +0.45(+2.48%)
Feb 21, 2006 18.45 18.53 17.83 18.14 74,100 -0.25(-1.36%)
Feb 17, 2006 18.33 18.44 18.15 18.39 50,000 +0.07(+0.38%)
Feb 16, 2006 18.70 18.71 18.16 18.32 86,200 -0.43(-2.29%)
Feb 15, 2006 18.70 18.85 18.25 18.75 25,700 +0.03(+0.16%)
Feb 14, 2006 18.85 18.98 18.70 18.72 27,400 -0.30(-1.58%)
Feb 13, 2006 18.87 19.05 18.72 19.02 85,700 +0.17(+0.90%)
Feb 10, 2006 18.90 18.92 18.43 18.85 38,800 -0.06(-0.32%)
Feb 09, 2006 19.06 19.12 18.76 18.91 73,800 -0.13(-0.68%)
Feb 08, 2006 19.05 19.15 18.95 19.04 54,900 -0.01(-0.05%)
Feb 07, 2006 19.09 19.22 19.01 19.05 81,400 -0.04(-0.21%)
Feb 06, 2006 18.99 19.31 18.85 19.09 169,600 +0.11(+0.58%)
Feb 03, 2006 18.78 19.34 18.69 18.98 225,400 +0.20(+1.06%)
Feb 02, 2006 19.00 19.03 18.76 18.78 104,000 -0.21(-1.11%)
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.