Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.02 21.14 20.28 20.61 304,500 -0.29(-1.39%)
Jun 28, 2007 20.72 21.04 20.72 20.90 173,500 +0.20(+0.97%)
Jun 27, 2007 21.33 21.55 20.59 20.70 396,800 -0.73(-3.41%)
Jun 26, 2007 20.92 21.56 19.45 21.43 1,154,300 -0.10(-0.46%)
Jun 25, 2007 21.20 21.84 21.15 21.53 425,100 +0.44(+2.09%)
Jun 22, 2007 21.47 21.47 21.09 21.09 287,100 -0.36(-1.68%)
Jun 21, 2007 21.15 21.49 20.79 21.45 172,000 +0.31(+1.47%)
Jun 20, 2007 21.50 21.50 21.13 21.14 136,800 -0.36(-1.67%)
Jun 19, 2007 21.36 21.57 21.17 21.50 197,100 +0.14(+0.66%)
Jun 18, 2007 20.86 21.48 20.70 21.36 152,700 +0.48(+2.30%)
Jun 15, 2007 20.95 21.18 20.80 20.88 143,600 +0.28(+1.36%)
Jun 14, 2007 20.69 20.82 20.52 20.60 103,900 -0.02(-0.10%)
Jun 13, 2007 20.09 20.69 20.03 20.62 126,000 +0.53(+2.64%)
Jun 12, 2007 20.30 20.30 19.87 20.09 97,700 -0.36(-1.76%)
Jun 11, 2007 20.28 20.65 20.16 20.45 104,700 +0.15(+0.74%)
Jun 08, 2007 20.11 20.33 20.00 20.30 61,400 +0.19(+0.94%)
Jun 07, 2007 20.40 20.58 19.85 20.11 140,700 -0.34(-1.66%)
Jun 06, 2007 20.26 20.48 20.16 20.45 101,090 +0.09(+0.44%)
Jun 05, 2007 20.31 20.61 20.05 20.36 127,400 +0.06(+0.30%)
Jun 04, 2007 20.49 20.49 20.01 20.30 128,500 -0.30(-1.46%)
Jun 01, 2007 20.69 20.84 20.58 20.60 93,100 +0.12(+0.59%)
May 31, 2007 20.28 20.48 20.23 20.48 117,700 +0.20(+0.99%)
May 30, 2007 20.20 20.44 20.07 20.28 125,900 +0.08(+0.40%)
May 29, 2007 20.23 20.32 19.97 20.20 91,900 -0.03(-0.15%)
May 25, 2007 20.18 20.35 19.76 20.23 154,500 +0.18(+0.90%)
May 24, 2007 20.30 20.71 20.01 20.05 220,300 -0.25(-1.23%)
May 23, 2007 20.30 20.47 20.17 20.30 85,000 +0.04(+0.20%)
May 22, 2007 20.42 20.42 20.03 20.26 89,600 -0.21(-1.03%)
May 21, 2007 20.25 20.52 20.06 20.47 117,500 +0.18(+0.89%)
May 18, 2007 19.96 20.30 19.77 20.29 127,650 +0.34(+1.70%)
May 17, 2007 20.12 20.12 19.85 19.95 82,600 -0.25(-1.24%)
May 16, 2007 19.92 20.20 19.76 20.20 94,700 +0.30(+1.51%)
May 15, 2007 19.80 20.15 19.75 19.90 113,600 +0.06(+0.30%)
May 14, 2007 19.96 19.96 19.68 19.84 233,500 -0.10(-0.50%)
May 11, 2007 20.11 20.27 19.81 19.94 89,200 -0.03(-0.15%)
May 10, 2007 20.32 20.33 19.92 19.97 188,400 -0.44(-2.16%)
May 09, 2007 20.45 20.62 20.25 20.41 155,900 -0.19(-0.92%)
May 08, 2007 20.57 20.79 20.45 20.60 210,700 -0.10(-0.48%)
May 07, 2007 20.61 20.74 20.56 20.70 82,600 +0.07(+0.34%)
May 04, 2007 20.73 20.74 20.52 20.63 162,500 +0.07(+0.34%)
May 03, 2007 20.55 20.74 20.22 20.56 190,900 +0.10(+0.49%)
May 02, 2007 19.67 20.46 19.60 20.46 232,500 +0.79(+4.02%)
May 01, 2007 19.59 19.73 19.22 19.67 183,900 +0.12(+0.61%)
Apr 30, 2007 20.34 20.35 19.52 19.55 151,250 -0.83(-4.07%)
Apr 27, 2007 20.85 21.00 20.18 20.38 111,000 -0.40(-1.92%)
Apr 26, 2007 20.94 20.94 20.48 20.78 58,784 -0.06(-0.29%)
Apr 25, 2007 21.23 21.23 20.50 20.84 273,000 -0.19(-0.90%)
Apr 24, 2007 21.27 21.30 20.85 21.03 183,700 -0.20(-0.94%)
Apr 23, 2007 21.11 21.30 20.96 21.23 140,900 +0.14(+0.66%)
Apr 20, 2007 21.05 21.23 20.96 21.09 252,500 +0.25(+1.20%)
Apr 19, 2007 21.13 21.13 20.63 20.84 125,700 -0.34(-1.61%)
Apr 18, 2007 21.31 21.47 20.86 21.18 131,000 -0.30(-1.40%)
Apr 17, 2007 21.45 21.54 21.39 21.48 177,800 +0.10(+0.47%)
Apr 16, 2007 21.15 21.38 21.14 21.38 90,900 +0.36(+1.71%)
Apr 13, 2007 21.18 21.18 20.82 21.02 71,100 -0.12(-0.57%)
Apr 12, 2007 20.62 21.49 20.46 21.14 126,100 +0.55(+2.67%)
Apr 11, 2007 21.15 21.16 20.41 20.59 149,300 -0.37(-1.77%)
Apr 10, 2007 21.36 21.36 20.80 20.96 181,900 -0.45(-2.10%)
Apr 09, 2007 21.86 21.99 21.27 21.41 188,000 -0.48(-2.19%)
Apr 05, 2007 21.30 21.90 21.14 21.89 128,000 +0.76(+3.60%)
Apr 04, 2007 21.58 21.76 20.89 21.13 126,600 -0.41(-1.90%)
Apr 03, 2007 21.64 21.74 21.22 21.54 241,900 +0.15(+0.70%)
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.