Synnex Corp (NY: SNX )

104.01 USD +0.55 (+0.53%)
Streaming Delayed Price Updated: 3:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 33.97 34.43 33.90 34.38 125,947 +0.45(+1.33%)
Dec 28, 2012 33.86 34.28 33.86 33.93 79,866 -0.18(-0.53%)
Dec 27, 2012 33.80 34.21 33.42 34.11 70,666 +0.33(+0.98%)
Dec 26, 2012 33.99 34.22 33.78 33.78 56,682 -0.15(-0.44%)
Dec 24, 2012 34.02 34.20 33.85 33.93 56,684 -0.14(-0.41%)
Dec 21, 2012 34.34 34.55 34.01 34.07 269,644 -0.59(-1.70%)
Dec 20, 2012 34.41 34.74 34.26 34.66 201,344 +0.30(+0.87%)
Dec 19, 2012 33.99 34.61 33.83 34.36 89,997 +0.38(+1.12%)
Dec 18, 2012 33.96 33.99 33.75 33.98 151,431 +0.07(+0.21%)
Dec 17, 2012 33.39 33.91 33.39 33.91 139,403 +0.59(+1.77%)
Dec 14, 2012 33.19 33.62 33.08 33.32 125,484 +0.13(+0.39%)
Dec 13, 2012 33.48 33.54 33.11 33.19 109,704 -0.24(-0.72%)
Dec 12, 2012 33.94 34.02 33.31 33.43 78,219 -0.38(-1.12%)
Dec 11, 2012 33.24 33.86 33.12 33.81 172,804 +0.64(+1.93%)
Dec 10, 2012 33.22 33.37 33.09 33.17 84,006 -0.07(-0.21%)
Dec 07, 2012 33.20 33.30 32.90 33.24 59,546 +0.12(+0.36%)
Dec 06, 2012 32.91 33.20 32.80 33.12 60,495 +0.16(+0.49%)
Dec 05, 2012 33.17 33.30 32.77 32.96 94,097 -0.16(-0.48%)
Dec 04, 2012 32.74 33.13 32.55 33.12 178,926 +0.10(+0.30%)
Nov 30, 2012 33.02 33.15 32.91 33.02 250,868 +0.12(+0.36%)
Nov 29, 2012 32.71 33.04 32.61 32.90 99,777 +0.36(+1.11%)
Nov 28, 2012 32.10 32.54 31.90 32.54 165,550 +0.33(+1.02%)
Nov 27, 2012 32.29 32.49 32.04 32.21 105,374 -0.13(-0.40%)
Nov 26, 2012 32.34 32.35 31.87 32.34 72,093 -0.08(-0.25%)
Nov 23, 2012 32.06 32.47 32.06 32.42 48,140 +0.46(+1.44%)
Nov 21, 2012 31.79 32.13 31.62 31.96 107,271 +0.21(+0.66%)
Nov 20, 2012 31.60 31.79 31.47 31.75 53,172 -0.01(-0.03%)
Nov 19, 2012 31.40 31.88 31.38 31.76 93,537 +0.67(+2.16%)
Nov 16, 2012 30.82 31.15 30.70 31.09 203,527 +0.17(+0.55%)
Nov 15, 2012 31.12 31.21 30.83 30.92 91,670 -0.20(-0.64%)
Nov 14, 2012 31.22 31.37 30.78 31.12 160,614 -0.12(-0.38%)
Nov 13, 2012 31.40 31.66 30.84 31.24 119,448 -0.41(-1.30%)
Nov 12, 2012 31.77 31.85 31.14 31.65 89,995 -0.09(-0.28%)
Nov 09, 2012 31.39 31.90 31.39 31.74 98,341 +0.17(+0.54%)
Nov 08, 2012 31.93 32.04 31.56 31.57 112,052 -0.34(-1.07%)
Nov 07, 2012 32.60 32.71 31.85 31.91 139,846 -1.11(-3.36%)
Nov 06, 2012 32.86 33.08 32.72 33.02 115,466 +0.30(+0.92%)
Nov 05, 2012 32.57 32.76 32.41 32.72 190,044 +0.15(+0.46%)
Nov 02, 2012 33.04 33.04 32.51 32.57 152,693 -0.25(-0.76%)
Nov 01, 2012 32.48 32.93 32.31 32.82 136,591 +0.43(+1.33%)
Oct 31, 2012 32.12 32.53 32.06 32.39 102,949 +0.30(+0.93%)
Oct 26, 2012 32.09 32.09 32.09 32.09 128,600 +0.06(+0.19%)
Oct 25, 2012 31.82 32.14 31.71 32.03 95,406 +0.47(+1.49%)
Oct 24, 2012 32.27 32.35 31.50 31.56 203,880 -0.50(-1.56%)
Oct 23, 2012 31.44 32.21 31.34 32.06 98,722 +0.11(+0.34%)
Oct 19, 2012 32.45 32.45 31.76 31.95 136,389 -0.73(-2.23%)
Oct 18, 2012 32.62 32.82 32.51 32.68 143,972 -0.03(-0.09%)
Oct 17, 2012 32.68 32.84 32.51 32.71 99,889 -0.02(-0.06%)
Oct 16, 2012 32.34 32.78 32.33 32.73 92,102 +0.48(+1.49%)
Oct 15, 2012 32.22 32.45 32.00 32.25 79,036 +0.09(+0.28%)
Oct 12, 2012 32.10 32.26 31.72 32.16 163,959 +0.00(+0.00%)
Oct 11, 2012 32.19 32.42 31.89 32.16 154,914 +0.31(+0.97%)
Oct 10, 2012 32.05 32.13 31.75 31.85 432,797 -0.47(-1.45%)
Oct 09, 2012 32.53 32.58 32.17 32.32 428,847 -0.30(-0.92%)
Oct 08, 2012 32.63 32.83 32.41 32.62 159,678 -0.15(-0.46%)
Oct 05, 2012 32.93 33.19 32.65 32.77 221,936 +0.04(+0.12%)
Oct 04, 2012 32.52 32.79 32.28 32.73 99,214 +0.33(+1.02%)
Oct 03, 2012 32.72 32.74 32.34 32.40 214,173 -0.29(-0.89%)
Oct 02, 2012 32.91 32.91 32.39 32.69 534,844 +0.03(+0.09%)
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.