Synnex Corp (NY: SNX )

107.69 USD +0.36 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 74.04 74.48 73.01 73.19 325,759 -0.06(-0.08%)
Jun 29, 2015 73.87 74.35 72.87 73.25 516,570 -1.63(-2.18%)
Jun 26, 2015 73.40 76.08 72.34 74.88 1,191,367 -7.46(-9.06%)
Jun 25, 2015 83.71 83.71 82.01 82.34 315,244 -0.93(-1.12%)
Jun 24, 2015 84.59 84.82 82.65 83.27 250,041 -1.45(-1.71%)
Jun 23, 2015 84.84 84.91 84.35 84.72 185,528 -0.06(-0.07%)
Jun 22, 2015 83.87 85.25 83.62 84.78 187,203 +1.25(+1.50%)
Jun 19, 2015 83.91 84.15 82.82 83.53 255,151 -0.73(-0.87%)
Jun 18, 2015 83.84 85.00 83.18 84.26 190,429 +0.97(+1.16%)
Jun 17, 2015 83.75 83.99 82.94 83.29 168,705 -0.07(-0.08%)
Jun 16, 2015 81.90 84.41 81.83 83.36 242,879 +1.46(+1.78%)
Jun 15, 2015 81.59 83.18 80.30 81.90 197,633 -0.31(-0.38%)
Jun 12, 2015 81.98 82.54 81.58 82.21 122,708 -0.06(-0.07%)
Jun 11, 2015 82.39 82.88 81.92 82.27 145,171 +0.07(+0.09%)
Jun 10, 2015 82.11 83.51 81.14 82.20 231,191 +0.40(+0.49%)
Jun 09, 2015 82.39 82.39 80.84 81.80 169,612 -0.70(-0.85%)
Jun 08, 2015 84.42 84.90 82.42 82.50 157,435 -2.00(-2.37%)
Jun 05, 2015 82.96 84.65 82.37 84.50 96,837 +1.26(+1.51%)
Jun 04, 2015 83.80 84.10 82.78 83.24 112,491 -1.08(-1.28%)
Jun 03, 2015 83.27 84.56 83.27 84.32 91,436 +1.13(+1.36%)
Jun 02, 2015 83.16 83.76 82.59 83.19 84,910 -0.16(-0.19%)
Jun 01, 2015 82.90 83.65 81.21 83.35 110,612 +0.68(+0.82%)
May 29, 2015 83.54 83.98 82.18 82.67 96,434 -0.89(-1.07%)
May 28, 2015 82.80 83.72 82.69 83.56 143,974 +0.42(+0.51%)
May 27, 2015 81.74 83.29 81.20 83.14 87,464 +1.33(+1.63%)
May 26, 2015 82.69 82.92 81.42 81.81 127,324 -1.40(-1.68%)
May 22, 2015 83.84 83.21 83.21 83.21 215,900 -0.63(-0.75%)
May 21, 2015 83.56 83.98 82.33 83.84 166,477 +0.49(+0.59%)
May 20, 2015 83.00 83.49 82.50 83.35 119,141 +0.78(+0.94%)
May 19, 2015 82.41 82.82 81.97 82.57 83,222 -0.05(-0.06%)
May 18, 2015 81.71 82.69 81.35 82.62 170,946 +0.72(+0.88%)
May 15, 2015 81.74 81.98 81.04 81.90 127,372 +0.16(+0.20%)
May 14, 2015 80.00 81.87 79.92 81.74 179,172 +1.84(+2.30%)
May 13, 2015 79.45 79.94 79.27 79.90 131,178 +0.82(+1.04%)
May 12, 2015 79.02 79.42 77.56 79.08 113,181 -0.32(-0.40%)
May 11, 2015 79.00 79.86 79.00 79.40 158,539 +0.29(+0.37%)
May 08, 2015 78.97 79.56 78.87 79.11 118,230 +0.87(+1.11%)
May 07, 2015 77.85 78.62 77.20 78.24 193,708 +0.17(+0.22%)
May 06, 2015 77.24 78.09 76.64 78.07 174,369 +0.88(+1.14%)
May 05, 2015 77.25 77.70 75.99 77.19 196,900 -0.52(-0.67%)
May 04, 2015 77.89 78.86 77.60 77.71 95,583 +0.13(+0.17%)
May 01, 2015 76.43 77.66 75.69 77.58 180,127 +1.08(+1.41%)
Apr 30, 2015 78.22 79.00 75.91 76.50 327,293 -2.35(-2.98%)
Apr 29, 2015 79.61 79.83 78.02 78.85 207,879 -1.06(-1.33%)
Apr 28, 2015 78.04 80.00 77.83 79.91 269,573 +1.90(+2.44%)
Apr 27, 2015 77.65 78.77 77.49 78.01 177,817 +0.53(+0.68%)
Apr 24, 2015 78.12 78.12 77.07 77.48 231,905 -0.55(-0.70%)
Apr 23, 2015 75.96 78.49 75.96 78.03 275,854 +1.61(+2.11%)
Apr 22, 2015 76.38 76.77 75.95 76.42 265,982 +0.10(+0.13%)
Apr 21, 2015 76.21 76.50 75.57 76.32 145,036 +0.63(+0.83%)
Apr 20, 2015 74.73 76.19 74.73 75.69 137,969 +1.54(+2.08%)
Apr 17, 2015 76.18 76.37 74.05 74.15 142,406 -2.71(-3.53%)
Apr 16, 2015 76.97 77.80 76.71 76.86 208,675 -0.22(-0.29%)
Apr 15, 2015 75.62 77.31 75.32 77.08 185,410 +1.90(+2.53%)
Apr 14, 2015 75.14 75.52 74.16 75.18 173,434 +0.22(+0.29%)
Apr 13, 2015 75.10 75.96 74.91 74.96 136,923 -0.05(-0.07%)
Apr 10, 2015 73.73 75.39 73.37 75.01 195,693 +1.43(+1.94%)
Apr 09, 2015 73.24 74.18 72.85 73.58 190,948 +0.17(+0.23%)
Apr 08, 2015 71.52 74.29 71.37 73.41 300,618 +1.89(+2.64%)
Apr 07, 2015 72.38 72.71 71.34 71.52 245,971 -1.00(-1.38%)
Apr 06, 2015 70.54 72.62 70.14 72.52 325,122 +1.29(+1.81%)
Apr 02, 2015 72.51 71.23 71.23 71.23 592,000 -1.38(-1.90%)
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.