Synnex Corp (NY: SNX )

103.27 USD -0.19 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.97 31.10 30.09 30.48 254,714 -0.48(-1.55%)
Sep 29, 2009 30.88 31.02 30.47 30.96 199,977 +0.07(+0.21%)
Sep 28, 2009 30.60 31.14 30.24 30.89 237,786 +0.49(+1.62%)
Sep 25, 2009 30.90 30.97 29.95 30.40 369,271 -0.67(-2.16%)
Sep 24, 2009 31.81 31.97 30.74 31.07 363,218 -0.74(-2.33%)
Sep 23, 2009 31.92 32.31 31.14 31.81 438,484 +0.00(+0.00%)
Sep 22, 2009 32.95 33.02 30.80 31.81 1,098,527 -0.33(-1.03%)
Sep 21, 2009 31.39 32.39 31.16 32.14 406,206 +0.80(+2.55%)
Sep 18, 2009 31.67 32.16 30.99 31.34 283,258 -0.47(-1.48%)
Sep 17, 2009 31.92 32.33 31.66 31.81 163,319 +0.42(+1.34%)
Sep 16, 2009 31.97 32.01 31.11 31.39 265,639 -0.37(-1.16%)
Sep 15, 2009 31.34 31.77 30.73 31.76 399,754 +0.61(+1.96%)
Sep 14, 2009 30.22 31.15 29.83 31.15 384,939 +0.55(+1.80%)
Sep 11, 2009 32.08 32.28 30.44 30.60 248,328 -1.35(-4.23%)
Sep 10, 2009 31.82 32.18 31.65 31.95 214,885 +0.12(+0.38%)
Sep 09, 2009 30.58 31.89 30.58 31.83 241,363 +1.33(+4.36%)
Sep 08, 2009 30.66 30.92 30.20 30.50 159,021 +0.12(+0.40%)
Sep 04, 2009 29.86 30.55 29.56 30.38 165,508 +0.52(+1.74%)
Sep 03, 2009 30.01 30.11 29.45 29.86 123,599 -0.14(-0.47%)
Sep 02, 2009 28.96 30.31 28.96 30.00 191,639 +0.92(+3.16%)
Sep 01, 2009 29.65 30.14 28.90 29.08 264,292 -0.57(-1.92%)
Aug 31, 2009 30.15 30.15 29.17 29.65 202,065 -0.69(-2.27%)
Aug 28, 2009 30.96 31.18 29.92 30.34 83,172 -0.37(-1.20%)
Aug 27, 2009 31.11 31.21 29.95 30.71 136,715 -0.28(-0.90%)
Aug 26, 2009 30.70 31.09 30.27 30.99 257,652 +0.13(+0.42%)
Aug 25, 2009 31.12 31.79 30.74 30.86 293,796 -0.30(-0.96%)
Aug 24, 2009 32.20 32.20 30.64 31.16 285,177 -0.80(-2.50%)
Aug 21, 2009 32.39 32.57 31.60 31.96 179,155 -0.12(-0.37%)
Aug 20, 2009 31.24 32.10 31.00 32.08 299,240 +0.77(+2.46%)
Aug 19, 2009 30.76 31.47 30.59 31.31 431,355 +0.35(+1.13%)
Aug 18, 2009 30.88 31.18 30.50 30.96 197,304 +1.26(+4.24%)
Aug 17, 2009 29.61 31.33 29.04 29.70 608,194 +0.29(+0.99%)
Aug 14, 2009 29.99 30.00 28.96 29.41 120,813 -0.49(-1.64%)
Aug 13, 2009 29.65 30.13 28.91 29.90 153,331 +0.45(+1.53%)
Aug 12, 2009 28.69 29.85 28.69 29.45 242,731 +0.76(+2.65%)
Aug 11, 2009 30.18 30.18 28.57 28.69 330,589 -1.46(-4.84%)
Aug 10, 2009 29.70 30.29 29.27 30.15 137,496 +0.57(+1.93%)
Aug 07, 2009 29.02 29.75 29.02 29.58 101,467 +0.61(+2.11%)
Aug 06, 2009 29.43 29.99 28.89 28.97 149,825 -0.66(-2.23%)
Aug 05, 2009 30.66 30.66 28.92 29.63 228,163 -0.71(-2.34%)
Aug 04, 2009 29.41 30.50 29.22 30.34 484,039 +0.96(+3.27%)
Aug 03, 2009 28.45 29.42 27.93 29.38 428,625 +0.96(+3.38%)
Jul 31, 2009 27.51 28.80 27.44 28.42 450,800 +0.81(+2.93%)
Jul 30, 2009 27.72 28.16 27.52 27.61 458,134 -0.29(-1.04%)
Jul 29, 2009 28.06 28.29 27.47 27.90 209,974 -0.56(-1.97%)
Jul 28, 2009 28.96 29.15 28.08 28.46 200,267 -0.50(-1.73%)
Jul 27, 2009 29.44 29.50 28.56 28.96 181,415 -0.91(-3.05%)
Jul 24, 2009 29.50 29.89 29.19 29.87 390 +0.25(+0.84%)
Jul 23, 2009 29.19 29.99 29.04 29.62 223,735 +0.33(+1.13%)
Jul 22, 2009 30.02 30.02 28.87 29.29 342,291 -0.54(-1.81%)
Jul 21, 2009 28.66 29.90 28.51 29.83 446,861 +1.61(+5.71%)
Jul 20, 2009 28.34 28.54 27.83 28.22 651,867 -0.12(-0.42%)
Jul 17, 2009 28.89 28.92 28.10 28.34 265,456 -0.45(-1.56%)
Jul 16, 2009 28.55 29.15 28.52 28.79 433,174 +0.24(+0.84%)
Jul 15, 2009 28.60 28.90 28.23 28.55 358,704 -0.01(-0.04%)
Jul 14, 2009 28.67 29.24 28.42 28.56 406,703 +0.19(+0.67%)
Jul 13, 2009 27.47 28.49 26.70 28.37 1,211,655 +1.40(+5.19%)
Jul 10, 2009 26.72 27.27 26.48 26.97 333,070 +0.20(+0.75%)
Jul 09, 2009 27.49 27.49 26.67 26.77 305,959 -0.41(-1.51%)
Jul 08, 2009 27.05 27.34 26.11 27.18 555,979 +0.00(+0.00%)
Jul 07, 2009 27.37 27.82 26.68 27.18 353,221 -0.23(-0.84%)
Jul 06, 2009 27.91 27.91 26.81 27.41 553,181 -0.97(-3.42%)
Jul 02, 2009 27.86 28.80 27.26 28.38 608,672 +0.16(+0.57%)
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.