Synnex Corp (NY: SNX )

119.52 USD +1.91 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.83 25.96 25.19 25.88 252,029 +0.22(+0.86%)
May 28, 2009 25.91 26.00 25.12 25.66 182,806 +0.20(+0.79%)
May 27, 2009 25.40 26.00 24.98 25.46 270,435 +0.21(+0.83%)
May 26, 2009 23.60 25.34 23.58 25.25 178,255 +1.41(+5.91%)
May 22, 2009 24.42 24.53 23.75 23.84 251,856 -0.39(-1.61%)
May 21, 2009 24.30 24.46 23.93 24.23 121,529 -0.18(-0.74%)
May 20, 2009 24.73 25.42 24.29 24.41 223,866 -0.05(-0.20%)
May 19, 2009 23.36 24.70 23.36 24.46 171,548 +0.95(+4.04%)
May 18, 2009 23.62 23.80 23.30 23.51 259,313 +0.04(+0.17%)
May 15, 2009 23.30 23.69 23.15 23.47 210,630 +0.17(+0.73%)
May 14, 2009 22.31 23.66 21.95 23.30 204,930 +1.01(+4.53%)
May 13, 2009 23.10 23.44 22.20 22.29 283,161 -1.21(-5.15%)
May 12, 2009 23.69 23.91 23.21 23.50 477,195 -0.12(-0.51%)
May 11, 2009 23.34 24.13 22.92 23.62 252,280 -0.10(-0.42%)
May 08, 2009 22.80 23.78 22.60 23.72 247,007 +0.91(+3.99%)
May 07, 2009 23.88 23.88 22.50 22.81 182,856 -0.96(-4.04%)
May 06, 2009 23.47 23.88 22.63 23.77 474,414 +0.30(+1.28%)
May 05, 2009 22.51 23.48 22.51 23.47 377,115 +0.89(+3.94%)
May 04, 2009 22.18 22.59 22.17 22.58 451,838 +0.70(+3.20%)
May 01, 2009 21.42 22.00 21.12 21.88 267,477 +0.35(+1.63%)
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%)
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.