Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.50 21.83 20.56 20.66 201,600 -0.42(-1.99%)
Nov 29, 2007 21.91 22.04 21.08 21.08 113,400 -0.85(-3.88%)
Nov 28, 2007 21.41 21.98 21.04 21.93 92,000 +0.97(+4.63%)
Nov 27, 2007 21.06 21.30 20.73 20.96 85,200 +0.14(+0.67%)
Nov 26, 2007 21.60 21.72 20.73 20.82 84,400 -0.79(-3.66%)
Nov 23, 2007 20.91 21.80 20.91 21.61 63,300 +0.88(+4.25%)
Nov 21, 2007 20.78 21.35 20.51 20.73 115,693 -0.40(-1.89%)
Nov 20, 2007 22.21 22.21 20.73 21.13 428,600 -1.11(-4.99%)
Nov 19, 2007 21.81 22.34 21.44 22.24 199,700 +0.28(+1.28%)
Nov 16, 2007 22.00 22.05 21.47 21.96 193,400 +0.01(+0.05%)
Nov 15, 2007 21.89 22.10 21.61 21.95 117,200 +0.04(+0.18%)
Nov 14, 2007 21.44 22.17 21.37 21.91 314,900 +0.74(+3.50%)
Nov 13, 2007 20.54 21.40 20.32 21.17 133,100 +1.02(+5.06%)
Nov 12, 2007 20.35 20.74 20.05 20.15 95,200 -0.24(-1.18%)
Nov 09, 2007 20.10 20.46 19.82 20.39 133,500 +0.04(+0.20%)
Nov 08, 2007 20.41 20.49 19.87 20.35 206,100 +0.15(+0.74%)
Nov 07, 2007 21.17 21.24 20.17 20.20 148,900 -1.20(-5.61%)
Nov 06, 2007 22.07 22.08 20.91 21.40 171,600 -0.48(-2.19%)
Nov 05, 2007 21.72 22.03 21.58 21.88 92,900 +0.03(+0.14%)
Nov 02, 2007 21.90 21.98 21.73 21.85 134,800 -0.07(-0.32%)
Nov 01, 2007 21.87 22.21 21.65 21.92 164,500 -0.45(-2.01%)
Oct 31, 2007 22.13 22.56 22.00 22.37 117,900 +0.30(+1.36%)
Oct 30, 2007 22.22 22.52 21.95 22.07 109,100 -0.34(-1.52%)
Oct 29, 2007 22.34 22.87 22.20 22.41 81,400 +0.09(+0.40%)
Oct 26, 2007 22.19 22.40 21.83 22.32 106,100 +0.35(+1.59%)
Oct 25, 2007 21.87 22.34 21.62 21.97 164,100 -0.02(-0.09%)
Oct 24, 2007 22.71 22.81 21.64 21.99 232,500 -1.01(-4.39%)
Oct 23, 2007 22.89 23.00 22.48 23.00 275,000 +0.37(+1.64%)
Oct 22, 2007 21.58 22.81 21.58 22.63 227,500 +0.84(+3.85%)
Oct 19, 2007 21.91 22.15 21.56 21.79 187,900 -0.16(-0.73%)
Oct 18, 2007 22.00 22.09 21.76 21.95 102,900 -0.13(-0.59%)
Oct 17, 2007 22.01 22.23 21.95 22.08 232,100 +0.32(+1.47%)
Oct 16, 2007 21.73 21.89 21.42 21.76 343,200 +0.02(+0.09%)
Oct 15, 2007 22.20 22.20 21.60 21.74 175,700 -0.42(-1.90%)
Oct 12, 2007 21.63 22.17 21.60 22.16 328,600 +0.72(+3.36%)
Oct 11, 2007 20.95 21.63 20.89 21.44 362,200 +0.74(+3.57%)
Oct 10, 2007 20.50 20.80 20.26 20.70 130,400 +0.27(+1.32%)
Oct 09, 2007 20.82 20.91 20.38 20.43 132,900 -0.28(-1.35%)
Oct 08, 2007 21.22 21.22 20.70 20.71 91,800 -0.51(-2.40%)
Oct 05, 2007 20.74 21.34 20.65 21.22 132,200 +0.80(+3.92%)
Oct 04, 2007 20.51 20.90 20.32 20.42 140,200 +0.05(+0.25%)
Oct 03, 2007 20.36 20.64 20.13 20.37 141,900 -0.03(-0.15%)
Oct 02, 2007 20.43 20.80 20.26 20.40 168,800 +0.09(+0.44%)
Oct 01, 2007 20.54 20.88 20.30 20.31 245,400 -0.25(-1.22%)
Sep 28, 2007 20.87 21.27 20.51 20.56 138,600 -0.25(-1.20%)
Sep 27, 2007 21.37 21.37 20.79 20.81 349,600 -0.42(-1.98%)
Sep 26, 2007 21.19 21.36 20.75 21.23 343,700 +0.27(+1.29%)
Sep 25, 2007 19.37 21.36 19.36 20.96 586,000 -0.19(-0.90%)
Sep 24, 2007 21.01 21.62 20.77 21.15 372,700 +0.26(+1.24%)
Sep 21, 2007 21.30 21.30 20.72 20.89 276,400 -0.21(-1.00%)
Sep 20, 2007 21.50 21.58 21.00 21.10 133,800 -0.36(-1.68%)
Sep 19, 2007 21.18 21.51 21.04 21.46 354,700 +0.41(+1.95%)
Sep 18, 2007 20.17 21.10 20.05 21.05 303,500 +0.98(+4.88%)
Sep 17, 2007 20.35 20.40 19.94 20.07 209,900 -0.37(-1.81%)
Sep 14, 2007 20.31 20.49 20.12 20.44 222,200 +0.10(+0.49%)
Sep 13, 2007 19.82 20.55 19.45 20.34 391,700 +0.68(+3.46%)
Sep 12, 2007 19.89 20.04 19.49 19.66 137,600 -0.23(-1.16%)
Sep 11, 2007 20.03 20.21 19.83 19.89 279,200 -0.03(-0.15%)
Sep 10, 2007 20.00 20.21 19.40 19.92 182,500 -0.03(-0.15%)
Sep 07, 2007 20.20 20.41 19.85 19.95 299,600 -0.51(-2.49%)
Sep 06, 2007 20.50 20.72 20.30 20.46 341,600 +0.03(+0.15%)
Sep 05, 2007 20.69 20.84 20.32 20.43 160,000 -0.31(-1.49%)
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.