Synnex Corp (NY: SNX )

118.92 USD +0.92 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.42 15.82 15.24 15.35 0 +0.15(+0.99%)
Jan 29, 2009 16.28 16.28 14.78 15.20 401,908 -1.09(-6.69%)
Jan 28, 2009 15.62 16.31 15.48 16.29 429,952 +0.63(+4.02%)
Jan 27, 2009 14.83 15.72 14.81 15.66 690,144 +0.98(+6.68%)
Jan 26, 2009 14.26 14.99 14.21 14.68 349,699 +0.38(+2.66%)
Jan 23, 2009 13.26 14.57 13.26 14.30 309,531 +0.52(+3.77%)
Jan 22, 2009 13.57 13.95 13.50 13.78 299,976 -0.27(-1.92%)
Jan 21, 2009 13.45 14.14 13.34 14.05 179,404 +0.81(+6.12%)
Jan 20, 2009 13.37 13.70 13.19 13.24 342,502 -0.36(-2.65%)
Jan 16, 2009 14.40 14.49 13.45 13.60 309,089 -0.69(-4.83%)
Jan 15, 2009 13.74 14.44 13.52 14.29 472,169 +0.62(+4.54%)
Jan 14, 2009 13.84 13.88 13.49 13.67 325,286 -0.39(-2.77%)
Jan 13, 2009 14.37 14.58 13.94 14.06 341,866 -0.28(-1.95%)
Jan 12, 2009 13.80 14.45 13.65 14.34 495,928 +0.58(+4.22%)
Jan 09, 2009 14.40 15.50 13.75 13.76 1,116,255 +1.41(+11.42%)
Jan 08, 2009 12.72 12.72 11.96 12.35 195,302 -0.18(-1.44%)
Jan 07, 2009 13.25 13.25 12.22 12.53 380,072 -0.92(-6.84%)
Jan 06, 2009 11.74 13.92 11.65 13.45 455,638 +1.66(+14.08%)
Jan 05, 2009 11.89 11.89 11.39 11.79 223,929 -0.03(-0.25%)
Jan 02, 2009 11.42 11.92 11.34 11.82 0 +0.49(+4.32%)
Jan 01, 2009 11.26 11.59 11.09 11.33 0 +0.00(+0.00%)
Dec 31, 2008 11.26 11.59 11.09 11.33 232,779 +0.03(+0.27%)
Dec 30, 2008 10.81 11.33 10.77 11.30 287,186 +0.53(+4.92%)
Dec 29, 2008 10.77 10.87 10.52 10.77 194,889 +0.03(+0.28%)
Dec 26, 2008 10.28 10.83 10.15 10.74 101,170 +0.48(+4.68%)
Dec 24, 2008 10.37 10.46 10.25 10.26 37,491 -0.11(-1.06%)
Dec 23, 2008 10.40 10.57 10.08 10.37 169,667 +0.02(+0.19%)
Dec 22, 2008 10.06 10.35 10.01 10.35 249,775 +0.25(+2.48%)
Dec 19, 2008 9.900 10.20 9.700 10.10 253,997 +0.49(+5.10%)
Dec 18, 2008 9.730 9.990 9.470 9.610 124,572 -0.16(-1.64%)
Dec 17, 2008 9.350 9.980 9.350 9.770 153,153 +0.24(+2.52%)
Dec 16, 2008 9.040 9.550 8.970 9.530 168,303 +0.67(+7.56%)
Dec 15, 2008 9.380 9.570 8.700 8.860 154,570 -0.60(-6.34%)
Dec 12, 2008 8.960 9.460 8.890 9.460 188,515 +0.37(+4.07%)
Dec 11, 2008 10.23 10.36 9.000 9.090 453,001 -1.31(-12.60%)
Dec 10, 2008 10.32 10.88 10.19 10.40 202,221 +0.09(+0.87%)
Dec 09, 2008 10.27 10.71 10.04 10.31 159,050 -0.10(-0.96%)
Dec 08, 2008 10.23 10.63 9.940 10.41 155,064 +0.40(+4.00%)
Dec 05, 2008 9.610 10.09 9.250 10.01 200,874 +0.36(+3.73%)
Dec 04, 2008 10.21 10.43 9.500 9.650 183,650 -0.65(-6.31%)
Dec 03, 2008 9.940 10.39 9.560 10.30 212,227 +0.51(+5.21%)
Dec 02, 2008 9.720 9.870 9.300 9.790 382,833 +0.15(+1.56%)
Dec 01, 2008 10.19 10.32 9.580 9.640 264,302 -0.82(-7.84%)
Nov 28, 2008 10.60 10.63 10.21 10.46 107,919 -0.13(-1.23%)
Nov 26, 2008 9.700 10.59 8.650 10.59 205,394 +0.56(+5.58%)
Nov 25, 2008 9.870 10.08 9.420 10.03 380,324 +0.22(+2.24%)
Nov 24, 2008 9.620 10.10 9.430 9.810 419,353 +0.15(+1.55%)
Nov 21, 2008 9.540 9.660 8.630 9.660 383,352 +0.50(+5.46%)
Nov 20, 2008 10.30 10.48 9.100 9.160 403,737 -1.42(-13.42%)
Nov 19, 2008 11.51 11.58 10.56 10.58 274,696 -0.96(-8.32%)
Nov 18, 2008 12.15 12.26 10.95 11.54 312,706 -0.52(-4.31%)
Nov 17, 2008 12.18 12.31 11.84 12.06 236,929 -0.26(-2.11%)
Nov 14, 2008 12.86 13.09 12.29 12.32 242,012 -0.88(-6.67%)
Nov 13, 2008 12.78 13.23 12.01 13.20 429,829 +0.37(+2.88%)
Nov 12, 2008 13.51 13.56 12.78 12.83 181,899 -0.95(-6.89%)
Nov 11, 2008 13.99 14.17 13.63 13.78 181,096 -0.37(-2.61%)
Nov 10, 2008 15.00 15.22 13.92 14.15 163,856 -0.48(-3.28%)
Nov 07, 2008 14.77 15.06 14.42 14.63 218,001 -0.02(-0.14%)
Nov 06, 2008 15.10 15.14 14.47 14.65 264,644 -0.44(-2.92%)
Nov 05, 2008 15.37 15.51 15.00 15.09 250,534 -0.46(-2.96%)
Nov 04, 2008 15.92 15.92 15.20 15.55 209,267 +0.06(+0.39%)
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.