Synnex Corp (NY: SNX )

84.74 -0.87 (-1.02%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.80 19.27 18.63 19.20 178,400 +0.37(+1.96%)
Jan 30, 2007 19.25 19.39 18.77 18.83 249,600 -0.42(-2.18%)
Jan 29, 2007 19.80 19.80 19.23 19.25 112,900 -0.57(-2.88%)
Jan 26, 2007 19.89 19.93 19.46 19.82 73,000 -0.07(-0.35%)
Jan 25, 2007 19.95 19.99 19.78 19.89 114,900 -0.06(-0.30%)
Jan 24, 2007 20.14 20.14 19.71 19.95 89,600 -0.09(-0.45%)
Jan 23, 2007 19.55 20.19 19.46 20.04 151,200 +0.42(+2.14%)
Jan 22, 2007 19.66 19.68 19.46 19.62 123,000 +0.02(+0.10%)
Jan 19, 2007 19.81 19.94 19.28 19.60 217,100 -0.30(-1.51%)
Jan 18, 2007 20.29 20.29 19.73 19.90 171,000 -0.39(-1.92%)
Jan 17, 2007 20.17 20.40 20.08 20.29 119,100 -0.02(-0.10%)
Jan 16, 2007 20.55 20.58 20.18 20.31 211,400 -0.17(-0.83%)
Jan 12, 2007 19.95 20.49 19.80 20.48 152,300 +0.60(+3.02%)
Jan 11, 2007 20.25 20.30 19.43 19.88 500,400 -0.37(-1.83%)
Jan 10, 2007 21.00 21.38 20.07 20.25 345,200 -1.65(-7.53%)
Jan 09, 2007 21.49 21.90 21.00 21.90 154,500 +0.29(+1.34%)
Jan 08, 2007 21.51 21.70 21.35 21.61 201,900 +0.13(+0.61%)
Jan 05, 2007 21.86 21.89 21.44 21.48 111,100 -0.42(-1.92%)
Jan 04, 2007 21.84 21.99 21.71 21.90 115,400 +0.04(+0.18%)
Jan 03, 2007 21.69 21.98 21.48 21.86 162,400 -0.08(-0.36%)
Dec 29, 2006 22.47 22.52 21.83 21.94 48,400 -0.55(-2.45%)
Dec 28, 2006 22.45 22.75 22.45 22.49 34,100 +0.05(+0.22%)
Dec 27, 2006 21.95 22.57 21.95 22.44 36,900 +0.57(+2.61%)
Dec 26, 2006 21.61 21.98 21.61 21.87 75,900 +0.15(+0.69%)
Dec 22, 2006 21.90 21.96 21.67 21.72 58,800 -0.16(-0.73%)
Dec 21, 2006 21.80 22.40 21.80 21.88 76,700 -0.16(-0.73%)
Dec 20, 2006 22.16 22.63 22.00 22.04 58,200 -0.12(-0.54%)
Dec 19, 2006 22.01 22.29 21.86 22.16 47,100 +0.15(+0.68%)
Dec 18, 2006 22.40 22.54 22.00 22.01 52,900 -0.43(-1.92%)
Dec 15, 2006 22.86 22.97 22.34 22.44 98,300 -0.39(-1.71%)
Dec 14, 2006 22.45 22.88 22.42 22.83 51,200 +0.41(+1.83%)
Dec 13, 2006 22.26 22.44 22.00 22.42 67,400 +0.26(+1.17%)
Dec 12, 2006 22.82 22.85 22.13 22.16 121,800 -0.63(-2.76%)
Dec 11, 2006 22.60 23.02 22.49 22.79 84,000 +0.11(+0.49%)
Dec 08, 2006 22.65 23.22 22.50 22.68 121,400 -0.03(-0.13%)
Dec 07, 2006 23.19 23.19 22.67 22.71 70,600 -0.54(-2.32%)
Dec 06, 2006 22.75 23.27 22.65 23.25 56,300 +0.41(+1.80%)
Dec 05, 2006 22.59 22.99 22.49 22.84 124,500 +0.35(+1.56%)
Dec 04, 2006 22.26 22.64 22.25 22.49 98,600 +0.23(+1.03%)
Dec 01, 2006 22.25 22.64 21.92 22.26 98,400 -0.45(-1.98%)
Nov 30, 2006 22.77 22.96 22.44 22.71 82,500 -0.06(-0.26%)
Nov 29, 2006 22.75 22.99 22.69 22.77 54,200 +0.24(+1.07%)
Nov 28, 2006 22.55 22.67 22.32 22.53 66,700 -0.03(-0.13%)
Nov 27, 2006 23.43 23.43 22.45 22.56 169,700 -0.97(-4.12%)
Nov 24, 2006 22.94 23.58 22.75 23.53 21,100 +0.54(+2.35%)
Nov 22, 2006 23.32 23.32 22.93 22.99 63,300 -0.37(-1.58%)
Nov 21, 2006 22.80 23.41 22.71 23.36 93,800 +0.57(+2.50%)
Nov 20, 2006 22.75 23.06 22.48 22.79 81,500 -0.02(-0.09%)
Nov 17, 2006 22.78 23.00 22.63 22.81 94,500 +0.03(+0.13%)
Nov 16, 2006 22.85 22.98 22.61 22.78 50,000 -0.12(-0.52%)
Nov 15, 2006 22.77 23.00 22.73 22.90 96,000 +0.13(+0.57%)
Nov 14, 2006 22.45 22.80 21.98 22.77 133,400 +0.26(+1.16%)
Nov 13, 2006 22.29 22.65 22.19 22.51 71,700 +0.16(+0.72%)
Nov 10, 2006 22.44 22.51 22.18 22.35 54,900 -0.19(-0.84%)
Nov 09, 2006 22.55 22.85 22.40 22.54 263,100 +0.07(+0.31%)
Nov 08, 2006 21.90 22.65 21.90 22.47 232,300 +0.44(+2.00%)
Nov 07, 2006 21.35 22.14 21.30 22.03 143,600 +0.53(+2.47%)
Nov 06, 2006 21.78 21.78 21.30 21.50 123,600 -0.34(-1.56%)
Nov 03, 2006 21.20 21.91 21.20 21.84 127,000 +0.55(+2.58%)
Nov 02, 2006 21.27 21.42 21.15 21.29 113,900 -0.18(-0.84%)
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.