Synnex Corp (NY: SNX )

105.32 USD -1.09 (-1.02%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.25 26.38 25.65 25.73 339,065 -0.47(-1.79%)
Oct 29, 2009 25.99 26.44 25.86 26.20 331,042 +0.50(+1.95%)
Oct 28, 2009 26.62 26.73 25.63 25.70 450,981 -1.08(-4.03%)
Oct 27, 2009 27.80 27.80 26.46 26.78 368,975 -0.87(-3.15%)
Oct 26, 2009 27.55 28.60 27.35 27.65 370,078 +0.20(+0.73%)
Oct 23, 2009 28.23 28.26 27.41 27.45 339,364 -1.07(-3.75%)
Oct 22, 2009 28.84 28.84 28.15 28.52 252,967 -0.31(-1.08%)
Oct 21, 2009 29.48 29.97 28.80 28.83 213,198 -0.73(-2.47%)
Oct 20, 2009 29.46 29.71 29.41 29.56 278,284 -0.35(-1.17%)
Oct 19, 2009 29.55 30.20 29.45 29.91 177,192 +0.27(+0.91%)
Oct 16, 2009 30.38 30.38 29.55 29.64 368,522 -0.91(-2.98%)
Oct 15, 2009 30.81 30.81 29.99 30.55 255,636 -0.21(-0.68%)
Oct 14, 2009 30.15 30.82 29.82 30.76 372,277 +0.80(+2.67%)
Oct 13, 2009 29.45 30.29 28.88 29.96 375,681 +0.50(+1.70%)
Oct 12, 2009 29.99 29.99 29.17 29.46 203,921 -0.57(-1.90%)
Oct 09, 2009 29.54 30.04 29.40 30.03 201,838 +0.49(+1.66%)
Oct 08, 2009 30.20 30.20 29.53 29.54 328,226 -0.36(-1.20%)
Oct 07, 2009 30.10 30.23 29.61 29.90 173,884 -0.22(-0.73%)
Oct 06, 2009 29.91 30.13 29.79 30.12 384,533 +0.43(+1.45%)
Oct 05, 2009 29.13 30.00 28.99 29.69 238,937 +0.60(+2.06%)
Oct 02, 2009 29.41 29.72 28.90 29.09 183,923 -0.43(-1.46%)
Oct 01, 2009 30.28 30.68 29.47 29.52 261,426 -0.96(-3.15%)
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%)
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.