Synnex Corp (NY: SNX )

111.29 USD +0.32 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.88 22.99 22.61 22.99 103,835 +0.08(+0.35%)
Aug 28, 2008 22.75 23.04 22.64 22.91 134,083 +0.11(+0.48%)
Aug 27, 2008 22.58 22.85 22.58 22.80 190,465 +0.20(+0.88%)
Aug 26, 2008 22.64 22.86 22.48 22.60 229,119 -0.28(-1.22%)
Aug 25, 2008 23.22 23.22 22.78 22.88 207,429 -0.54(-2.31%)
Aug 22, 2008 23.01 23.73 23.01 23.42 125,647 +0.42(+1.83%)
Aug 21, 2008 23.23 23.39 22.97 23.00 166,064 -0.48(-2.04%)
Aug 20, 2008 23.57 23.99 23.25 23.48 226,416 -0.09(-0.38%)
Aug 19, 2008 23.99 24.00 23.36 23.57 271,562 -0.71(-2.92%)
Aug 18, 2008 24.89 25.01 24.02 24.28 216,991 -0.46(-1.86%)
Aug 15, 2008 24.91 25.10 24.33 24.74 0 -0.26(-1.04%)
Aug 14, 2008 24.83 25.15 24.83 25.00 215,071 -0.09(-0.36%)
Aug 13, 2008 24.78 25.23 24.69 25.09 275,214 +0.12(+0.48%)
Aug 12, 2008 24.66 25.00 24.42 24.97 309,315 +0.31(+1.26%)
Aug 11, 2008 24.28 24.81 24.10 24.66 340,421 +0.21(+0.86%)
Aug 08, 2008 23.44 24.49 23.44 24.45 188,952 +0.85(+3.60%)
Aug 07, 2008 23.72 24.06 23.30 23.60 153,234 -0.38(-1.58%)
Aug 06, 2008 23.15 24.09 22.72 23.98 284,544 +0.73(+3.14%)
Aug 05, 2008 22.90 23.33 22.32 23.25 370,171 +0.60(+2.65%)
Aug 04, 2008 22.62 22.85 22.21 22.65 245,084 +0.13(+0.58%)
Aug 01, 2008 23.25 23.35 21.89 22.52 361,293 -0.84(-3.60%)
Jul 31, 2008 22.97 23.65 22.97 23.36 223,244 +0.09(+0.39%)
Jul 30, 2008 23.31 23.63 22.98 23.27 149,893 +0.04(+0.17%)
Jul 29, 2008 23.23 23.54 23.01 23.23 258,722 +0.14(+0.61%)
Jul 28, 2008 23.33 23.70 22.92 23.09 140,691 -0.26(-1.11%)
Jul 25, 2008 23.70 23.86 23.20 23.35 247,275 -0.10(-0.43%)
Jul 24, 2008 23.40 23.69 23.02 23.45 301,780 +0.06(+0.26%)
Jul 23, 2008 23.21 23.41 23.00 23.39 236,448 +0.19(+0.82%)
Jul 22, 2008 22.78 23.60 22.75 23.20 182,928 +0.13(+0.56%)
Jul 21, 2008 23.83 23.96 22.63 23.07 308,038 -0.90(-3.75%)
Jul 18, 2008 24.17 24.17 23.45 23.97 546,475 -0.17(-0.70%)
Jul 17, 2008 23.62 24.18 23.33 24.14 390,490 +0.54(+2.29%)
Jul 16, 2008 23.02 23.76 22.71 23.60 295,453 +0.63(+2.74%)
Jul 15, 2008 23.20 23.40 22.66 22.97 437,189 -0.28(-1.20%)
Jul 14, 2008 24.97 25.00 23.14 23.25 569,476 -1.65(-6.63%)
Jul 11, 2008 24.75 25.00 24.24 24.90 324,181 +0.15(+0.61%)
Jul 10, 2008 24.50 25.03 24.34 24.75 406,230 +0.28(+1.14%)
Jul 09, 2008 24.99 25.21 24.38 24.47 605,033 -0.52(-2.08%)
Jul 08, 2008 24.66 25.00 24.05 24.99 387,030 +0.45(+1.83%)
Jul 07, 2008 24.88 24.96 23.83 24.54 561,033 -0.35(-1.41%)
Jul 04, 2008 24.93 25.45 24.30 24.89 173,250 +0.00(+0.00%)
Jul 03, 2008 24.93 25.45 24.30 24.89 173,250 +0.12(+0.48%)
Jul 02, 2008 25.23 25.31 24.29 24.77 472,917 -0.43(-1.71%)
Jul 01, 2008 24.89 25.20 24.39 25.20 304,882 +0.11(+0.44%)
Jun 30, 2008 25.82 26.11 25.06 25.09 527,600 -0.49(-1.92%)
Jun 27, 2008 25.10 25.96 24.84 25.58 1,188,379 -0.21(-0.81%)
Jun 26, 2008 24.93 26.20 24.93 25.79 675,661 +0.24(+0.94%)
Jun 25, 2008 25.25 25.67 25.25 25.55 346,063 +0.10(+0.39%)
Jun 24, 2008 25.68 25.73 25.14 25.45 369,747 -0.53(-2.04%)
Jun 23, 2008 26.93 26.99 25.94 25.98 307,121 -0.67(-2.51%)
Jun 20, 2008 26.86 26.95 26.19 26.65 270,428 -0.42(-1.55%)
Jun 19, 2008 26.45 27.15 26.43 27.07 498,105 +0.73(+2.77%)
Jun 18, 2008 26.67 26.86 26.24 26.34 243,506 -0.36(-1.35%)
Jun 17, 2008 27.10 27.28 26.62 26.70 374,703 -0.33(-1.22%)
Jun 16, 2008 26.45 27.10 26.33 27.03 251,217 +0.68(+2.58%)
Jun 13, 2008 26.25 26.78 26.22 26.35 306,755 +0.24(+0.92%)
Jun 12, 2008 26.00 26.60 25.98 26.11 418,102 +0.24(+0.93%)
Jun 11, 2008 26.10 26.34 25.87 25.87 314,061 -0.34(-1.30%)
Jun 10, 2008 26.10 26.50 25.58 26.21 461,335 +0.24(+0.92%)
Jun 09, 2008 25.51 26.23 25.43 25.97 288,471 +0.42(+1.64%)
Jun 06, 2008 26.11 26.11 25.55 25.55 244,599 -0.71(-2.70%)
Jun 05, 2008 25.71 26.31 25.61 26.26 215,167 +0.55(+2.14%)
Jun 04, 2008 25.08 25.94 25.06 25.71 216,292 +0.57(+2.27%)
Jun 03, 2008 25.16 25.38 24.87 25.14 371,713 +0.20(+0.80%)
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.