Synnex Corp (NY: SNX )

117.61 USD -2.03 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.43 30.70 30.43 30.46 168,462 +0.03(+0.10%)
Dec 29, 2011 29.99 30.59 29.86 30.43 143,217 +0.60(+2.01%)
Dec 28, 2011 30.12 30.30 29.74 29.83 110,590 -0.34(-1.13%)
Dec 27, 2011 29.94 30.47 29.83 30.17 82,427 +0.04(+0.13%)
Dec 23, 2011 30.15 30.20 29.94 30.13 48,030 +0.45(+1.52%)
Dec 21, 2011 29.56 29.70 28.96 29.68 108,027 +0.00(+0.00%)
Dec 20, 2011 29.10 29.76 29.10 29.68 167,792 +1.16(+4.07%)
Dec 19, 2011 29.12 29.44 28.40 28.52 115,240 -0.47(-1.62%)
Dec 16, 2011 28.67 29.33 28.47 28.99 284,535 +0.57(+2.01%)
Dec 15, 2011 28.85 28.98 28.37 28.42 303,083 -0.08(-0.28%)
Dec 14, 2011 28.71 28.77 28.41 28.50 191,225 -0.45(-1.55%)
Dec 13, 2011 29.59 29.82 28.78 28.95 138,967 -0.34(-1.16%)
Dec 12, 2011 29.48 29.48 29.02 29.29 169,580 -0.61(-2.04%)
Dec 09, 2011 29.04 30.05 28.96 29.90 164,785 +0.86(+2.96%)
Dec 08, 2011 29.57 29.66 28.97 29.04 172,549 -0.92(-3.07%)
Dec 07, 2011 29.27 30.01 28.99 29.96 304,661 +0.50(+1.70%)
Dec 06, 2011 29.40 29.58 29.20 29.46 153,608 +0.07(+0.24%)
Dec 05, 2011 29.68 29.82 29.13 29.39 218,473 +0.14(+0.48%)
Dec 02, 2011 29.72 29.89 29.18 29.25 155,733 -0.05(-0.17%)
Dec 01, 2011 29.30 29.63 29.03 29.30 188,192 -0.05(-0.17%)
Nov 30, 2011 29.16 29.40 28.81 29.35 312,560 +1.33(+4.75%)
Nov 29, 2011 28.32 28.41 27.90 28.02 93,976 -0.31(-1.09%)
Nov 28, 2011 28.19 28.55 27.75 28.33 222,391 +0.93(+3.39%)
Nov 25, 2011 27.45 27.83 27.39 27.40 98,929 -0.18(-0.65%)
Nov 23, 2011 28.16 28.25 27.45 27.58 168,261 -0.84(-2.96%)
Nov 22, 2011 28.84 28.95 28.26 28.42 119,910 -0.52(-1.80%)
Nov 21, 2011 28.68 29.18 28.18 28.94 307,053 -0.26(-0.89%)
Nov 18, 2011 29.21 29.35 28.90 29.20 144,231 +0.02(+0.07%)
Nov 17, 2011 29.63 29.65 28.88 29.18 130,507 -0.39(-1.32%)
Nov 16, 2011 30.03 30.26 29.50 29.57 197,930 -0.57(-1.89%)
Nov 15, 2011 29.18 30.20 29.17 30.14 191,807 +0.93(+3.18%)
Nov 14, 2011 29.62 29.83 28.98 29.21 105,722 -0.48(-1.62%)
Nov 11, 2011 29.34 29.80 29.34 29.69 166,840 +0.67(+2.31%)
Nov 10, 2011 29.17 29.23 28.66 29.02 138,600 +0.29(+1.01%)
Nov 09, 2011 29.11 29.48 28.62 28.73 292,762 -1.13(-3.78%)
Nov 08, 2011 29.74 29.91 28.81 29.86 281,799 +0.37(+1.25%)
Nov 07, 2011 29.81 29.81 28.94 29.49 152,584 -0.44(-1.47%)
Nov 04, 2011 29.25 30.00 29.23 29.93 283,199 +0.44(+1.49%)
Nov 03, 2011 28.49 29.68 27.88 29.49 434,182 +1.32(+4.69%)
Nov 02, 2011 28.24 28.54 27.73 28.17 174,002 +0.44(+1.59%)
Nov 01, 2011 27.79 28.45 27.61 27.73 284,421 -1.14(-3.95%)
Oct 31, 2011 28.70 29.24 28.46 28.87 232,022 -0.19(-0.65%)
Oct 28, 2011 29.25 29.61 29.02 29.06 248,367 -0.19(-0.65%)
Oct 27, 2011 29.37 29.59 29.01 29.25 386,930 +0.85(+2.99%)
Oct 26, 2011 28.43 28.61 27.64 28.40 164,728 +0.33(+1.18%)
Oct 25, 2011 28.21 28.49 27.87 28.07 376,603 -0.41(-1.44%)
Oct 24, 2011 27.75 28.49 27.75 28.48 166,801 +0.73(+2.63%)
Oct 21, 2011 27.75 27.85 27.31 27.75 119,474 +0.45(+1.65%)
Oct 20, 2011 27.05 27.35 26.54 27.30 182,685 +0.32(+1.19%)
Oct 19, 2011 27.59 27.63 26.80 26.98 148,252 -0.59(-2.14%)
Oct 18, 2011 27.13 27.70 26.49 27.57 226,215 +0.33(+1.21%)
Oct 17, 2011 28.18 28.18 27.15 27.24 198,688 -1.25(-4.39%)
Oct 14, 2011 28.08 28.53 27.93 28.49 169,016 +0.73(+2.63%)
Oct 13, 2011 27.58 27.85 27.35 27.76 178,953 +0.07(+0.25%)
Oct 12, 2011 27.74 28.06 27.50 27.69 307,459 +0.19(+0.69%)
Oct 11, 2011 27.47 27.70 27.12 27.50 368,368 -0.12(-0.43%)
Oct 10, 2011 27.40 27.62 27.07 27.62 315,923 +0.70(+2.60%)
Oct 07, 2011 27.55 27.60 26.70 26.92 174,720 -0.57(-2.07%)
Oct 06, 2011 26.91 27.51 26.78 27.49 345,068 +0.51(+1.89%)
Oct 05, 2011 26.05 27.48 25.59 26.98 441,223 +0.88(+3.37%)
Oct 04, 2011 25.12 26.21 24.66 26.10 437,753 +0.83(+3.28%)
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.