Synnex Corp (NY: SNX )

105.10 USD -1.31 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 19.79 20.00 19.62 19.92 92,500 +0.48(+2.47%)
Aug 30, 2007 19.70 19.99 19.35 19.44 210,800 -0.52(-2.61%)
Aug 29, 2007 19.93 20.00 19.63 19.96 99,600 +0.22(+1.11%)
Aug 28, 2007 20.20 20.20 19.64 19.74 150,900 -0.56(-2.76%)
Aug 27, 2007 20.30 20.48 20.05 20.30 115,900 -0.20(-0.98%)
Aug 24, 2007 20.19 20.50 19.83 20.50 136,200 +0.31(+1.54%)
Aug 23, 2007 20.88 21.03 20.14 20.19 177,400 -0.63(-3.03%)
Aug 22, 2007 21.32 21.44 20.72 20.82 139,100 -0.19(-0.90%)
Aug 21, 2007 21.13 21.23 20.70 21.01 97,500 -0.12(-0.57%)
Aug 20, 2007 20.87 21.28 20.61 21.13 177,900 +0.42(+2.03%)
Aug 17, 2007 21.63 22.10 20.71 20.71 368,800 -0.04(-0.19%)
Aug 16, 2007 19.77 20.77 18.91 20.75 244,700 +1.00(+5.06%)
Aug 15, 2007 20.82 21.33 19.71 19.75 131,300 -1.07(-5.14%)
Aug 14, 2007 20.91 21.93 20.67 20.82 220,300 -0.16(-0.76%)
Aug 13, 2007 21.83 22.00 20.87 20.98 257,000 -0.32(-1.50%)
Aug 10, 2007 20.99 22.00 20.21 21.30 490,160 +0.26(+1.24%)
Aug 09, 2007 20.04 21.63 19.94 21.04 642,700 +0.63(+3.09%)
Aug 08, 2007 19.82 20.46 19.66 20.41 477,900 +0.47(+2.36%)
Aug 07, 2007 19.54 20.23 19.47 19.94 298,200 +0.44(+2.26%)
Aug 06, 2007 19.49 19.70 18.96 19.50 365,700 -0.01(-0.05%)
Aug 03, 2007 19.75 20.68 19.48 19.51 315,100 -1.17(-5.66%)
Aug 02, 2007 20.78 21.38 20.41 20.68 1,611,700 -0.01(-0.05%)
Aug 01, 2007 20.43 20.78 20.27 20.69 252,400 +0.37(+1.82%)
Jul 31, 2007 20.99 20.99 20.32 20.32 228,500 -0.49(-2.35%)
Jul 30, 2007 20.50 20.92 20.17 20.81 227,500 +0.25(+1.22%)
Jul 27, 2007 20.59 20.71 20.17 20.56 587,300 +0.76(+3.84%)
Jul 26, 2007 20.90 20.92 19.57 19.80 494,000 -1.37(-6.47%)
Jul 25, 2007 21.24 21.45 20.91 21.17 211,200 +0.00(+0.00%)
Jul 24, 2007 20.98 21.24 20.83 21.17 180,700 -0.13(-0.61%)
Jul 23, 2007 21.10 21.49 20.98 21.30 154,100 +0.20(+0.95%)
Jul 20, 2007 21.43 21.43 20.83 21.10 191,200 -0.38(-1.77%)
Jul 19, 2007 21.44 21.59 21.23 21.48 193,000 +0.23(+1.08%)
Jul 18, 2007 21.09 21.35 21.02 21.25 135,300 +0.05(+0.24%)
Jul 17, 2007 21.11 21.30 20.97 21.20 97,700 +0.17(+0.81%)
Jul 16, 2007 21.12 21.25 20.95 21.03 111,100 -0.19(-0.90%)
Jul 13, 2007 21.16 21.30 20.99 21.22 79,200 +0.06(+0.28%)
Jul 12, 2007 21.05 21.18 21.01 21.16 125,700 +0.23(+1.10%)
Jul 11, 2007 20.78 21.11 20.78 20.93 165,400 +0.16(+0.77%)
Jul 10, 2007 20.90 21.11 20.64 20.77 216,000 -0.26(-1.24%)
Jul 09, 2007 20.92 21.04 20.88 21.03 220,000 +0.11(+0.53%)
Jul 06, 2007 20.50 21.06 20.34 20.92 257,300 +0.40(+1.95%)
Jul 05, 2007 20.75 20.75 20.40 20.52 168,200 -0.25(-1.20%)
Jul 03, 2007 20.80 20.80 20.62 20.77 59,700 -0.04(-0.19%)
Jul 02, 2007 20.81 21.02 20.59 20.81 156,700 +0.20(+0.97%)
Jun 29, 2007 21.02 21.14 20.28 20.61 304,500 -0.29(-1.39%)
Jun 28, 2007 20.72 21.04 20.72 20.90 173,500 +0.20(+0.97%)
Jun 27, 2007 21.33 21.55 20.59 20.70 396,800 -0.73(-3.41%)
Jun 26, 2007 20.92 21.56 19.45 21.43 1,154,300 -0.10(-0.46%)
Jun 25, 2007 21.20 21.84 21.15 21.53 425,100 +0.44(+2.09%)
Jun 22, 2007 21.47 21.47 21.09 21.09 287,100 -0.36(-1.68%)
Jun 21, 2007 21.15 21.49 20.79 21.45 172,000 +0.31(+1.47%)
Jun 20, 2007 21.50 21.50 21.13 21.14 136,800 -0.36(-1.67%)
Jun 19, 2007 21.36 21.57 21.17 21.50 197,100 +0.14(+0.66%)
Jun 18, 2007 20.86 21.48 20.70 21.36 152,700 +0.48(+2.30%)
Jun 15, 2007 20.95 21.18 20.80 20.88 143,600 +0.28(+1.36%)
Jun 14, 2007 20.69 20.82 20.52 20.60 103,900 -0.02(-0.10%)
Jun 13, 2007 20.09 20.69 20.03 20.62 126,000 +0.53(+2.64%)
Jun 12, 2007 20.30 20.30 19.87 20.09 97,700 -0.36(-1.76%)
Jun 11, 2007 20.28 20.65 20.16 20.45 104,700 +0.15(+0.74%)
Jun 08, 2007 20.11 20.33 20.00 20.30 61,400 +0.19(+0.94%)
Jun 07, 2007 20.40 20.58 19.85 20.11 140,700 -0.34(-1.66%)
Jun 06, 2007 20.26 20.48 20.16 20.45 101,090 +0.09(+0.44%)
Jun 05, 2007 20.31 20.61 20.05 20.36 127,400 +0.06(+0.30%)
Jun 04, 2007 20.49 20.49 20.01 20.30 128,500 -0.30(-1.46%)
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.