Synnex Corp (NY: SNX )

110.97 USD -2.02 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 66.37 66.80 65.76 66.16 35,706 +0.14(+0.21%)
Nov 27, 2013 66.47 66.68 65.92 66.02 74,034 -0.40(-0.60%)
Nov 26, 2013 65.37 66.60 65.06 66.42 121,027 +1.03(+1.58%)
Nov 25, 2013 65.09 65.81 64.65 65.39 76,522 +0.41(+0.63%)
Nov 22, 2013 64.87 65.41 64.15 64.98 61,052 +0.29(+0.45%)
Nov 21, 2013 63.37 64.89 63.37 64.69 105,951 +1.70(+2.70%)
Nov 20, 2013 63.41 63.89 62.62 62.99 54,448 -0.11(-0.17%)
Nov 19, 2013 63.89 64.61 62.91 63.10 147,142 -0.77(-1.21%)
Nov 18, 2013 64.88 65.65 63.56 63.87 102,189 -0.76(-1.18%)
Nov 15, 2013 64.02 64.84 63.33 64.63 114,356 +0.67(+1.05%)
Nov 14, 2013 63.39 64.35 62.79 63.96 85,983 +0.96(+1.52%)
Nov 12, 2013 62.80 63.20 62.72 63.00 82,070 +0.22(+0.35%)
Nov 11, 2013 62.77 63.29 62.42 62.78 58,072 +0.06(+0.10%)
Nov 08, 2013 60.82 63.40 60.39 62.72 132,480 +1.80(+2.95%)
Nov 07, 2013 61.97 62.10 60.61 60.92 130,194 -0.73(-1.18%)
Nov 06, 2013 61.58 62.20 61.24 61.65 90,103 +0.37(+0.60%)
Nov 05, 2013 61.02 61.58 60.43 61.28 195,976 -0.17(-0.28%)
Nov 04, 2013 60.61 61.52 60.48 61.45 154,447 +1.04(+1.72%)
Nov 01, 2013 61.16 61.28 59.78 60.41 131,036 -0.89(-1.45%)
Oct 31, 2013 61.08 61.78 61.08 61.30 208,838 +0.18(+0.29%)
Oct 30, 2013 62.01 62.15 60.84 61.12 142,994 -1.05(-1.69%)
Oct 29, 2013 61.63 63.12 61.07 62.17 146,805 +0.50(+0.81%)
Oct 28, 2013 61.76 61.96 61.22 61.67 120,951 -0.19(-0.31%)
Oct 25, 2013 61.99 62.25 61.19 61.86 142,414 +0.11(+0.18%)
Oct 24, 2013 61.37 61.84 60.97 61.75 145,869 +0.33(+0.54%)
Oct 23, 2013 61.35 61.52 60.29 61.42 124,543 -0.06(-0.10%)
Oct 22, 2013 61.50 61.76 61.10 61.48 139,695 +0.20(+0.33%)
Oct 21, 2013 61.45 61.87 60.89 61.28 134,508 -0.18(-0.29%)
Oct 18, 2013 61.74 61.74 60.92 61.46 134,910 +0.13(+0.21%)
Oct 17, 2013 60.49 61.34 59.73 61.33 212,465 +0.81(+1.34%)
Oct 16, 2013 59.79 60.85 59.21 60.52 174,952 +1.22(+2.06%)
Oct 15, 2013 60.41 60.42 59.26 59.30 101,048 -1.49(-2.45%)
Oct 14, 2013 60.01 61.23 60.01 60.79 99,384 +0.12(+0.20%)
Oct 11, 2013 59.95 61.14 59.79 60.67 80,796 +0.39(+0.65%)
Oct 10, 2013 59.52 60.60 59.25 60.28 122,890 +1.26(+2.13%)
Oct 09, 2013 59.66 59.90 58.22 59.02 108,613 -0.54(-0.91%)
Oct 08, 2013 60.82 61.50 59.56 59.56 97,370 -1.36(-2.23%)
Oct 07, 2013 61.28 61.89 60.89 60.92 183,071 -0.94(-1.52%)
Oct 04, 2013 61.66 62.36 61.42 61.86 134,317 +0.03(+0.05%)
Oct 03, 2013 62.10 62.23 61.21 61.83 156,768 -0.18(-0.29%)
Oct 02, 2013 61.83 62.37 61.51 62.01 198,535 -0.04(-0.06%)
Oct 01, 2013 61.20 62.12 61.18 62.05 340,407 +0.14(+0.23%)
Sep 27, 2013 61.41 62.06 61.41 61.91 242,064 +0.38(+0.62%)
Sep 26, 2013 62.78 63.52 60.62 61.53 523,708 -0.51(-0.82%)
Sep 25, 2013 62.46 62.46 61.49 62.04 304,536 -0.49(-0.78%)
Sep 24, 2013 62.57 63.23 62.01 62.53 176,406 -0.30(-0.48%)
Sep 23, 2013 62.73 64.50 62.73 62.83 218,393 -0.13(-0.21%)
Sep 20, 2013 61.14 63.49 60.69 62.96 261,271 +2.28(+3.76%)
Sep 19, 2013 60.87 61.39 60.61 60.68 98,538 -0.16(-0.26%)
Sep 18, 2013 61.88 61.88 60.46 60.84 140,627 +0.49(+0.81%)
Sep 17, 2013 60.45 60.84 60.20 60.35 126,006 +0.01(+0.02%)
Sep 16, 2013 59.45 60.67 58.76 60.34 218,587 +1.58(+2.69%)
Sep 13, 2013 57.01 58.82 57.01 58.76 275,792 +1.76(+3.09%)
Sep 12, 2013 57.75 58.14 56.91 57.00 343,218 -0.59(-1.02%)
Sep 11, 2013 53.56 59.11 53.56 57.59 1,251,002 +9.62(+20.05%)
Sep 10, 2013 47.74 48.03 47.62 47.97 215,906 +0.37(+0.78%)
Sep 09, 2013 47.30 47.75 47.25 47.60 176,303 +0.50(+1.06%)
Sep 06, 2013 47.99 48.00 46.87 47.10 188,363 -0.57(-1.20%)
Sep 05, 2013 47.75 47.98 47.48 47.67 108,466 +0.05(+0.10%)
Sep 04, 2013 47.69 47.97 47.44 47.62 137,642 -0.07(-0.15%)
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.