Synnex Corp (NY: SNX )

117.78 USD -1.76 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 72.44 72.44 71.41 71.44 70,806 -0.59(-0.82%)
Nov 26, 2014 71.85 72.03 72.03 72.03 104,600 +0.05(+0.07%)
Nov 25, 2014 72.05 72.77 71.56 71.98 104,699 -0.16(-0.22%)
Nov 24, 2014 71.42 72.35 71.31 72.14 107,140 +0.87(+1.22%)
Nov 21, 2014 72.00 72.08 70.65 71.27 118,540 +0.52(+0.73%)
Nov 20, 2014 70.47 70.75 69.98 70.75 89,380 +0.00(+0.00%)
Nov 19, 2014 71.75 71.75 69.90 70.75 113,977 -0.85(-1.19%)
Nov 18, 2014 70.61 72.20 70.36 71.60 159,895 +1.32(+1.88%)
Nov 17, 2014 71.18 71.59 70.24 70.28 107,828 -0.84(-1.18%)
Nov 14, 2014 70.00 71.45 69.66 71.12 172,227 +1.22(+1.75%)
Nov 13, 2014 70.34 70.78 69.57 69.90 123,786 -0.55(-0.78%)
Nov 12, 2014 69.60 70.52 69.55 70.45 172,205 +0.29(+0.41%)
Nov 11, 2014 70.48 70.69 69.47 70.16 112,541 -0.42(-0.60%)
Nov 10, 2014 71.00 71.43 69.84 70.58 222,532 -0.45(-0.63%)
Nov 07, 2014 70.66 71.39 69.93 71.03 180,055 +0.42(+0.59%)
Nov 06, 2014 70.33 70.63 69.84 70.61 161,445 +0.19(+0.27%)
Nov 05, 2014 71.01 71.03 69.91 70.42 136,507 -0.02(-0.03%)
Nov 04, 2014 69.83 70.89 69.60 70.44 165,200 +0.67(+0.96%)
Nov 03, 2014 69.50 70.88 69.31 69.77 257,111 +0.59(+0.85%)
Oct 31, 2014 68.27 69.71 68.27 69.18 205,786 +1.73(+2.56%)
Oct 30, 2014 66.63 68.10 66.14 67.45 217,342 +0.67(+1.00%)
Oct 29, 2014 67.56 67.59 65.96 66.78 267,854 -0.78(-1.15%)
Oct 28, 2014 64.84 67.86 64.15 67.56 289,162 +3.22(+5.00%)
Oct 27, 2014 64.23 64.75 64.36 64.34 157,685 -0.02(-0.03%)
Oct 24, 2014 63.84 64.60 62.90 64.36 152,171 +0.73(+1.15%)
Oct 23, 2014 62.92 64.29 62.92 63.63 137,114 +1.61(+2.60%)
Oct 22, 2014 64.14 64.19 61.95 62.02 163,419 -1.84(-2.88%)
Oct 21, 2014 62.04 64.13 62.04 63.86 147,871 +2.21(+3.58%)
Oct 20, 2014 61.75 62.22 61.16 61.65 238,273 -0.23(-0.37%)
Oct 17, 2014 62.65 63.11 61.68 61.88 163,197 -0.02(-0.03%)
Oct 16, 2014 60.84 62.43 60.70 61.90 241,865 +0.16(+0.26%)
Oct 15, 2014 59.79 61.87 59.27 61.74 278,031 +0.91(+1.50%)
Oct 14, 2014 60.66 61.54 59.99 60.83 388,786 +0.52(+0.86%)
Oct 13, 2014 61.52 61.84 60.05 60.31 219,382 -1.22(-1.98%)
Oct 10, 2014 62.34 62.98 61.49 61.53 352,764 -1.18(-1.88%)
Oct 09, 2014 64.24 64.44 62.67 62.71 318,015 -1.77(-2.75%)
Oct 08, 2014 62.58 64.51 61.97 64.48 291,836 +1.58(+2.51%)
Oct 07, 2014 64.20 64.46 62.89 62.90 233,167 -1.76(-2.72%)
Oct 06, 2014 65.79 66.20 64.64 64.66 256,650 -0.66(-1.01%)
Oct 03, 2014 64.73 66.00 64.12 65.32 430,735 +1.22(+1.90%)
Oct 02, 2014 63.18 64.68 62.26 64.10 278,771 +0.96(+1.52%)
Oct 01, 2014 64.37 64.37 62.55 63.14 728,870 -1.49(-2.31%)
Sep 30, 2014 66.82 67.49 62.67 64.63 1,512,750 +2.44(+3.92%)
Sep 29, 2014 61.25 62.27 61.23 62.19 771,114 +0.74(+1.20%)
Sep 26, 2014 61.20 61.84 61.20 61.45 330,166 +0.49(+0.80%)
Sep 25, 2014 62.10 62.34 60.55 60.96 196,345 -1.28(-2.06%)
Sep 24, 2014 61.01 62.29 60.48 62.24 320,794 +2.48(+4.15%)
Sep 23, 2014 60.58 60.90 59.75 59.76 240,621 -1.00(-1.65%)
Sep 22, 2014 61.71 61.75 60.75 60.76 183,100 -1.00(-1.62%)
Sep 19, 2014 62.64 63.12 61.67 61.76 244,030 -0.82(-1.31%)
Sep 18, 2014 62.58 62.80 62.36 62.58 178,613 +0.44(+0.71%)
Sep 17, 2014 61.93 62.85 61.93 62.14 168,724 +0.15(+0.24%)
Sep 16, 2014 61.49 62.44 61.31 61.99 482,520 +0.97(+1.59%)
Sep 15, 2014 63.87 63.88 60.72 61.02 517,613 -3.10(-4.83%)
Sep 12, 2014 65.02 65.17 63.90 64.12 165,847 -0.90(-1.38%)
Sep 11, 2014 64.68 65.20 64.09 65.02 174,362 -0.04(-0.06%)
Sep 10, 2014 65.55 65.65 64.82 65.06 182,168 -0.35(-0.54%)
Sep 09, 2014 66.70 66.73 65.04 65.41 251,444 -1.49(-2.23%)
Sep 08, 2014 67.06 67.74 66.40 66.90 193,808 -0.34(-0.51%)
Sep 05, 2014 68.05 68.24 66.91 67.24 164,558 -1.00(-1.47%)
Sep 04, 2014 69.50 69.86 68.02 68.24 143,850 -1.21(-1.74%)
Sep 03, 2014 71.48 71.48 69.31 69.45 222,935 -1.80(-2.53%)
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.