Synnex Corp (NY: SNX )

107.69 USD +0.36 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 72.10 72.88 71.71 72.85 279,670 +0.60(+0.83%)
Jun 27, 2014 72.16 72.74 72.00 72.25 533,343 -0.08(-0.11%)
Jun 26, 2014 72.24 72.52 71.47 72.33 148,594 +0.16(+0.22%)
Jun 25, 2014 71.57 72.40 71.04 72.17 174,175 +0.25(+0.35%)
Jun 24, 2014 72.11 73.25 71.71 71.92 188,759 -0.17(-0.24%)
Jun 23, 2014 70.73 72.69 70.50 72.09 289,900 +1.86(+2.65%)
Jun 20, 2014 70.66 70.85 69.71 70.23 452,075 -0.67(-0.94%)
Jun 19, 2014 71.20 71.20 70.23 70.90 175,893 -0.31(-0.44%)
Jun 18, 2014 71.16 71.79 69.82 71.21 300,840 -0.20(-0.28%)
Jun 17, 2014 68.44 71.84 67.86 71.41 439,212 +3.13(+4.58%)
Jun 16, 2014 67.99 68.42 67.51 68.28 165,869 +0.26(+0.38%)
Jun 13, 2014 67.11 68.10 66.88 68.02 223,605 +1.10(+1.64%)
Jun 12, 2014 67.32 67.32 66.49 66.92 173,232 -0.47(-0.70%)
Jun 11, 2014 66.71 67.56 66.39 67.39 173,585 +0.37(+0.55%)
Jun 10, 2014 66.73 67.04 66.09 67.02 137,795 +0.76(+1.15%)
Jun 06, 2014 65.98 66.43 65.72 66.26 148,969 +0.67(+1.02%)
Jun 05, 2014 64.43 65.77 63.60 65.59 162,904 +1.39(+2.17%)
Jun 04, 2014 64.57 64.65 63.59 64.20 173,819 -0.76(-1.17%)
Jun 03, 2014 64.94 65.72 63.89 64.96 189,519 -0.45(-0.69%)
Jun 02, 2014 66.41 66.66 64.48 65.41 199,588 -0.70(-1.06%)
May 30, 2014 65.27 66.29 64.70 66.11 256,654 +0.89(+1.36%)
May 29, 2014 65.05 65.46 64.42 65.22 148,654 +0.34(+0.52%)
May 28, 2014 65.93 66.07 64.43 64.88 183,652 -1.12(-1.70%)
May 27, 2014 64.69 66.24 64.69 66.00 178,155 +2.03(+3.17%)
May 23, 2014 63.20 63.97 63.97 63.97 136,400 +0.60(+0.95%)
May 22, 2014 62.92 63.71 62.67 63.37 82,001 +0.53(+0.84%)
May 21, 2014 61.87 63.57 61.73 62.84 209,757 +1.41(+2.30%)
May 20, 2014 63.24 63.63 60.82 61.43 324,618 -1.72(-2.72%)
May 19, 2014 61.48 63.24 61.25 63.15 232,331 +1.98(+3.24%)
May 16, 2014 60.36 61.20 59.30 61.17 180,871 +0.66(+1.09%)
May 15, 2014 60.73 61.13 60.01 60.51 284,548 -0.77(-1.26%)
May 14, 2014 63.69 63.93 61.20 61.28 193,030 -2.45(-3.84%)
May 13, 2014 64.69 64.72 62.90 63.73 149,236 -0.93(-1.44%)
May 12, 2014 62.71 65.64 62.54 64.66 255,325 +2.57(+4.14%)
May 09, 2014 61.14 62.24 60.11 62.09 240,114 +0.63(+1.03%)
May 08, 2014 61.98 63.44 61.11 61.46 167,714 -0.58(-0.93%)
May 07, 2014 63.43 63.43 61.46 62.04 214,332 -1.49(-2.35%)
May 06, 2014 65.33 65.70 63.52 63.53 298,843 -2.01(-3.07%)
May 05, 2014 66.33 66.74 65.10 65.54 143,159 -1.23(-1.84%)
May 02, 2014 66.78 67.53 66.34 66.77 152,374 +0.29(+0.44%)
May 01, 2014 67.40 68.13 65.74 66.48 235,251 -0.90(-1.34%)
Apr 30, 2014 66.77 67.45 65.93 67.38 189,978 +0.59(+0.88%)
Apr 29, 2014 67.26 67.26 66.37 66.79 131,643 +0.02(+0.03%)
Apr 28, 2014 68.61 68.89 66.04 66.77 266,091 -1.69(-2.47%)
Apr 25, 2014 69.27 69.64 68.33 68.46 246,783 -0.85(-1.23%)
Apr 24, 2014 69.42 69.82 68.19 69.31 176,680 +0.23(+0.33%)
Apr 23, 2014 69.68 69.99 68.73 69.08 197,236 -0.76(-1.09%)
Apr 22, 2014 70.00 71.17 69.46 69.84 226,477 +0.13(+0.19%)
Apr 21, 2014 70.18 70.49 68.80 69.71 176,741 -0.16(-0.23%)
Apr 17, 2014 69.58 69.87 69.87 69.87 173,600 +0.28(+0.40%)
Apr 16, 2014 69.15 69.63 67.69 69.59 190,152 +1.11(+1.62%)
Apr 15, 2014 68.15 68.95 66.47 68.48 181,660 +0.74(+1.09%)
Apr 14, 2014 68.21 68.97 66.85 67.74 174,064 +0.43(+0.64%)
Apr 11, 2014 68.70 69.10 67.17 67.31 171,614 -2.35(-3.37%)
Apr 10, 2014 71.97 71.97 68.58 69.66 252,495 -2.26(-3.14%)
Apr 09, 2014 72.00 72.35 70.59 71.92 202,863 +0.20(+0.28%)
Apr 08, 2014 75.60 76.40 71.58 71.72 460,878 -3.99(-5.27%)
Apr 07, 2014 76.25 77.41 75.35 75.71 480,238 -1.23(-1.60%)
Apr 04, 2014 75.50 79.44 74.00 76.94 1,081,866 +14.52(+23.26%)
Apr 03, 2014 63.34 63.66 61.80 62.42 195,004 -0.97(-1.53%)
Apr 02, 2014 61.87 63.55 61.55 63.39 175,870 +1.69(+2.74%)
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.