Synnex Corp (NY: SNX )

105.74 USD +0.74 (+0.70%)
Streaming Delayed Price Updated: 12:13 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.46 22.52 22.18 22.23 128,800 -0.25(-1.11%)
Aug 30, 2006 22.75 22.75 22.26 22.48 163,600 -0.52(-2.26%)
Aug 29, 2006 21.67 23.02 21.67 23.00 202,000 +1.33(+6.14%)
Aug 28, 2006 21.55 21.87 21.45 21.67 65,500 -0.01(-0.05%)
Aug 25, 2006 21.48 21.85 21.48 21.68 64,500 +0.21(+0.98%)
Aug 24, 2006 21.53 21.73 21.24 21.47 52,500 -0.05(-0.23%)
Aug 23, 2006 21.90 22.00 21.42 21.52 69,500 -0.38(-1.74%)
Aug 22, 2006 21.50 21.99 21.50 21.90 63,700 +0.40(+1.86%)
Aug 21, 2006 21.35 21.65 21.31 21.50 157,300 -0.10(-0.46%)
Aug 18, 2006 21.69 21.78 21.44 21.60 86,700 -0.08(-0.37%)
Aug 17, 2006 21.75 22.00 21.62 21.68 133,300 -0.16(-0.73%)
Aug 16, 2006 21.48 21.89 21.33 21.84 76,400 +0.34(+1.58%)
Aug 15, 2006 21.00 21.50 20.94 21.50 66,600 +0.59(+2.82%)
Aug 14, 2006 20.66 21.11 20.61 20.91 116,000 +0.31(+1.50%)
Aug 11, 2006 20.45 20.66 20.39 20.60 109,100 +0.15(+0.73%)
Aug 10, 2006 20.06 20.52 20.02 20.45 148,000 +0.40(+2.00%)
Aug 09, 2006 20.76 21.00 19.86 20.05 111,700 -0.61(-2.95%)
Aug 08, 2006 20.15 21.00 19.57 20.66 277,500 +0.61(+3.04%)
Aug 07, 2006 20.42 20.42 19.94 20.05 55,600 -0.38(-1.86%)
Aug 04, 2006 20.70 21.00 20.16 20.43 81,800 -0.11(-0.54%)
Aug 03, 2006 20.45 20.60 20.40 20.54 169,300 +0.09(+0.44%)
Aug 02, 2006 20.05 20.70 20.05 20.45 255,600 +0.19(+0.94%)
Aug 01, 2006 20.20 20.34 19.82 20.26 172,700 -0.32(-1.55%)
Jul 31, 2006 20.45 20.70 20.00 20.58 234,300 +0.13(+0.64%)
Jul 28, 2006 20.10 20.50 20.10 20.45 162,800 +0.51(+2.56%)
Jul 27, 2006 20.45 20.45 19.86 19.94 209,100 -0.51(-2.49%)
Jul 26, 2006 20.06 20.53 20.01 20.45 236,700 +0.40(+2.00%)
Jul 25, 2006 20.00 20.42 20.00 20.05 206,300 -0.28(-1.38%)
Jul 24, 2006 20.54 20.98 20.26 20.33 211,700 -0.21(-1.02%)
Jul 21, 2006 19.72 20.57 19.22 20.54 252,900 +0.85(+4.32%)
Jul 20, 2006 20.24 20.24 19.39 19.69 255,400 -0.41(-2.04%)
Jul 19, 2006 19.50 20.36 19.45 20.10 451,400 +0.64(+3.29%)
Jul 18, 2006 19.35 19.60 19.28 19.46 208,400 +0.21(+1.09%)
Jul 17, 2006 19.39 19.57 19.21 19.25 311,000 -0.05(-0.26%)
Jul 14, 2006 19.45 19.51 19.26 19.30 187,500 -0.15(-0.77%)
Jul 13, 2006 19.40 19.59 19.30 19.45 405,900 -0.05(-0.26%)
Jul 12, 2006 19.80 19.82 19.48 19.50 299,000 -0.30(-1.52%)
Jul 11, 2006 19.45 19.85 19.31 19.80 332,400 +0.35(+1.80%)
Jul 10, 2006 19.71 19.80 19.31 19.45 160,500 -0.25(-1.27%)
Jul 07, 2006 19.70 19.81 19.60 19.70 116,100 -0.04(-0.20%)
Jul 06, 2006 19.20 19.77 19.19 19.74 320,700 +0.54(+2.81%)
Jul 05, 2006 18.11 19.25 18.11 19.20 458,800 +0.13(+0.68%)
Jul 03, 2006 18.95 19.10 18.89 19.07 209,000 +0.11(+0.58%)
Jun 30, 2006 19.00 19.15 18.94 18.96 608,800 -0.10(-0.52%)
Jun 29, 2006 18.97 19.23 18.93 19.06 261,200 +0.13(+0.69%)
Jun 28, 2006 19.05 19.05 18.86 18.93 122,000 -0.12(-0.63%)
Jun 27, 2006 19.14 19.15 18.90 19.05 376,800 -0.08(-0.42%)
Jun 26, 2006 19.29 19.29 19.00 19.13 163,800 -0.16(-0.83%)
Jun 23, 2006 18.50 19.95 18.50 19.29 285,300 +1.47(+8.25%)
Jun 22, 2006 18.84 17.95 17.53 17.82 71,600 +0.07(+0.39%)
Jun 21, 2006 17.45 17.80 17.12 17.75 51,800 +0.29(+1.66%)
Jun 20, 2006 17.03 17.50 16.82 17.46 55,800 +0.43(+2.52%)
Jun 19, 2006 17.00 17.30 16.55 17.03 146,600 +0.08(+0.47%)
Jun 16, 2006 17.21 17.37 16.82 16.95 138,600 -0.26(-1.51%)
Jun 15, 2006 16.70 17.27 16.56 17.21 110,500 +0.61(+3.67%)
Jun 14, 2006 16.62 16.94 16.46 16.60 68,200 -0.03(-0.18%)
Jun 13, 2006 16.55 16.85 16.40 16.63 164,700 +0.43(+2.65%)
Jun 12, 2006 16.73 16.73 16.16 16.20 52,100 -0.59(-3.51%)
Jun 09, 2006 17.14 17.14 16.56 16.79 40,900 -0.28(-1.64%)
Jun 08, 2006 17.26 17.30 16.85 17.07 94,400 -0.19(-1.10%)
Jun 07, 2006 17.40 17.51 17.18 17.26 26,500 -0.14(-0.80%)
Jun 06, 2006 17.48 17.84 17.10 17.40 47,800 -0.08(-0.46%)
Jun 05, 2006 18.27 18.28 17.45 17.48 51,900 -0.92(-5.00%)
Jun 02, 2006 18.10 18.47 17.91 18.40 62,100 +0.39(+2.17%)
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.