Synnex Corp (NY: SNX )

118.33 USD +1.22 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.85 24.21 23.80 24.06 24,900 +0.46(+1.95%)
Dec 30, 2004 23.40 23.73 23.40 23.60 64,500 +0.49(+2.12%)
Dec 29, 2004 23.00 23.25 23.00 23.11 124,300 +0.14(+0.61%)
Dec 28, 2004 22.95 23.00 22.81 22.97 17,600 -0.03(-0.13%)
Dec 27, 2004 23.00 23.00 22.88 23.00 40,200 +0.00(+0.00%)
Dec 23, 2004 22.47 23.25 22.46 23.00 30,800 +0.55(+2.45%)
Dec 22, 2004 22.10 22.50 22.10 22.45 34,500 +0.26(+1.17%)
Dec 21, 2004 22.01 22.20 22.01 22.19 28,600 +0.24(+1.09%)
Dec 20, 2004 22.10 22.20 21.80 21.95 32,500 -0.05(-0.23%)
Dec 17, 2004 21.74 22.10 21.73 22.00 54,200 +0.16(+0.73%)
Dec 16, 2004 21.76 21.99 21.75 21.84 29,900 +0.08(+0.37%)
Dec 15, 2004 20.93 21.79 20.82 21.76 38,500 +0.93(+4.46%)
Dec 14, 2004 20.90 21.10 20.78 20.83 30,300 -0.02(-0.10%)
Dec 13, 2004 20.85 20.90 20.65 20.85 38,200 +0.00(+0.00%)
Dec 10, 2004 21.50 21.50 20.77 20.85 47,000 -0.50(-2.34%)
Dec 09, 2004 21.63 21.69 21.27 21.35 44,200 -0.33(-1.52%)
Dec 08, 2004 21.65 21.86 21.35 21.68 65,000 +0.04(+0.18%)
Dec 07, 2004 21.60 22.00 21.60 21.64 64,500 +0.16(+0.74%)
Dec 06, 2004 21.90 21.90 21.36 21.48 60,600 -0.38(-1.74%)
Dec 03, 2004 21.93 22.24 21.81 21.86 66,000 +0.03(+0.14%)
Dec 02, 2004 21.60 21.89 21.51 21.83 40,600 +0.06(+0.28%)
Dec 01, 2004 21.85 21.97 21.68 21.77 80,100 +0.37(+1.73%)
Nov 30, 2004 21.40 21.45 21.23 21.40 20,300 +0.07(+0.33%)
Nov 29, 2004 21.49 21.49 21.01 21.33 36,600 -0.16(-0.74%)
Nov 26, 2004 21.40 21.49 21.40 21.49 5,100 +0.04(+0.19%)
Nov 24, 2004 21.42 21.50 21.30 21.45 21,300 -0.03(-0.14%)
Nov 23, 2004 21.44 21.58 21.32 21.48 45,800 -0.22(-1.01%)
Nov 22, 2004 21.30 21.70 21.30 21.70 72,600 +0.44(+2.07%)
Nov 19, 2004 21.30 21.64 21.14 21.26 21,000 -0.04(-0.19%)
Nov 18, 2004 21.70 21.70 21.25 21.30 27,300 -0.19(-0.88%)
Nov 17, 2004 21.78 21.89 21.36 21.49 33,400 -0.29(-1.33%)
Nov 16, 2004 21.65 21.80 21.45 21.78 27,000 +0.28(+1.30%)
Nov 15, 2004 21.65 21.68 21.27 21.50 27,700 -0.15(-0.69%)
Nov 12, 2004 21.00 21.65 20.90 21.65 75,600 +0.65(+3.10%)
Nov 11, 2004 21.10 21.10 20.93 21.00 98,900 +0.00(+0.00%)
Nov 10, 2004 21.08 21.18 20.95 21.00 78,800 -0.02(-0.10%)
Nov 09, 2004 20.90 21.25 20.90 21.02 31,200 +0.01(+0.05%)
Nov 08, 2004 20.98 21.22 20.82 21.01 95,300 -0.19(-0.90%)
Nov 05, 2004 20.70 21.29 20.65 21.20 39,200 +0.52(+2.51%)
Nov 04, 2004 20.90 20.93 20.60 20.68 44,300 -0.32(-1.52%)
Nov 03, 2004 21.20 21.30 20.88 21.00 44,100 -0.10(-0.47%)
Nov 02, 2004 20.45 21.34 20.45 21.10 134,700 +0.59(+2.88%)
Nov 01, 2004 19.79 20.55 19.67 20.51 76,600 +0.78(+3.95%)
Oct 29, 2004 19.90 20.03 19.65 19.73 64,700 -0.21(-1.05%)
Oct 28, 2004 19.75 20.08 19.65 19.94 76,700 +0.24(+1.22%)
Oct 27, 2004 20.00 20.08 19.60 19.70 88,100 -0.29(-1.45%)
Oct 26, 2004 19.70 20.20 19.70 19.99 97,200 +0.19(+0.96%)
Oct 25, 2004 19.70 19.86 19.38 19.80 99,300 +0.00(+0.00%)
Oct 22, 2004 19.56 19.80 19.50 19.80 96,300 -0.01(-0.05%)
Oct 21, 2004 19.12 19.85 19.00 19.81 98,300 +0.69(+3.61%)
Oct 20, 2004 18.50 19.14 18.41 19.12 121,900 +0.06(+0.31%)
Oct 19, 2004 18.40 19.06 18.40 19.06 125,900 +0.54(+2.92%)
Oct 18, 2004 18.34 18.60 18.25 18.52 52,100 +0.15(+0.82%)
Oct 15, 2004 17.98 18.39 17.88 18.37 59,700 +0.39(+2.17%)
Oct 14, 2004 18.00 18.10 17.96 17.98 87,100 -0.19(-1.05%)
Oct 13, 2004 18.00 18.38 18.00 18.17 80,800 -0.08(-0.44%)
Oct 12, 2004 17.95 18.30 17.89 18.25 84,300 +0.20(+1.11%)
Oct 11, 2004 18.00 18.15 17.72 18.05 76,800 -0.05(-0.28%)
Oct 08, 2004 18.35 18.50 18.10 18.10 47,600 -0.25(-1.36%)
Oct 07, 2004 18.00 18.40 17.96 18.35 74,600 -0.13(-0.70%)
Oct 06, 2004 18.10 18.50 18.10 18.48 129,200 +0.49(+2.72%)
Oct 05, 2004 17.50 18.12 17.50 17.99 93,500 +0.39(+2.22%)
Oct 04, 2004 18.45 18.80 17.39 17.60 281,500 -1.20(-6.38%)
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.