Synnex Corp (NY: SNX )

106.16 USD +1.16 (+1.10%)
Streaming Delayed Price Updated: 11:42 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 66.82 67.49 62.67 64.63 1,512,750 +2.44(+3.92%)
Sep 29, 2014 61.25 62.27 61.23 62.19 771,114 +0.74(+1.20%)
Sep 26, 2014 61.20 61.84 61.20 61.45 330,166 +0.49(+0.80%)
Sep 25, 2014 62.10 62.34 60.55 60.96 196,345 -1.28(-2.06%)
Sep 24, 2014 61.01 62.29 60.48 62.24 320,794 +2.48(+4.15%)
Sep 23, 2014 60.58 60.90 59.75 59.76 240,621 -1.00(-1.65%)
Sep 22, 2014 61.71 61.75 60.75 60.76 183,100 -1.00(-1.62%)
Sep 19, 2014 62.64 63.12 61.67 61.76 244,030 -0.82(-1.31%)
Sep 18, 2014 62.58 62.80 62.36 62.58 178,613 +0.44(+0.71%)
Sep 17, 2014 61.93 62.85 61.93 62.14 168,724 +0.15(+0.24%)
Sep 16, 2014 61.49 62.44 61.31 61.99 482,520 +0.97(+1.59%)
Sep 15, 2014 63.87 63.88 60.72 61.02 517,613 -3.10(-4.83%)
Sep 12, 2014 65.02 65.17 63.90 64.12 165,847 -0.90(-1.38%)
Sep 11, 2014 64.68 65.20 64.09 65.02 174,362 -0.04(-0.06%)
Sep 10, 2014 65.55 65.65 64.82 65.06 182,168 -0.35(-0.54%)
Sep 09, 2014 66.70 66.73 65.04 65.41 251,444 -1.49(-2.23%)
Sep 08, 2014 67.06 67.74 66.40 66.90 193,808 -0.34(-0.51%)
Sep 05, 2014 68.05 68.24 66.91 67.24 164,558 -1.00(-1.47%)
Sep 04, 2014 69.50 69.86 68.02 68.24 143,850 -1.21(-1.74%)
Sep 03, 2014 71.48 71.48 69.31 69.45 222,935 -1.80(-2.53%)
Sep 02, 2014 69.86 71.50 69.60 71.25 275,345 +1.51(+2.17%)
Aug 29, 2014 69.26 69.74 69.74 69.74 162,700 +0.59(+0.85%)
Aug 28, 2014 69.28 69.93 68.84 69.15 188,367 -0.73(-1.04%)
Aug 27, 2014 70.19 70.80 69.16 69.88 205,224 +0.01(+0.01%)
Aug 26, 2014 68.48 70.00 67.95 69.87 298,116 +1.42(+2.07%)
Aug 25, 2014 69.05 69.48 68.20 68.45 225,473 -0.21(-0.31%)
Aug 22, 2014 67.87 69.08 67.25 68.66 292,273 +0.70(+1.03%)
Aug 21, 2014 66.03 68.12 65.39 67.96 294,330 +1.87(+2.83%)
Aug 20, 2014 67.73 68.44 65.93 66.09 227,389 -1.93(-2.84%)
Aug 19, 2014 67.12 68.09 66.82 68.02 222,647 +1.03(+1.54%)
Aug 18, 2014 65.76 67.24 65.51 66.99 188,924 +1.70(+2.60%)
Aug 15, 2014 66.98 66.33 64.89 65.29 200,377 -1.04(-1.57%)
Aug 14, 2014 66.61 67.35 66.04 66.33 95,367 -0.25(-0.38%)
Aug 13, 2014 66.66 67.23 66.20 66.58 137,458 +0.07(+0.11%)
Aug 12, 2014 65.92 66.78 65.53 66.51 212,228 +0.39(+0.59%)
Aug 11, 2014 65.27 66.87 65.15 66.12 158,576 +1.12(+1.72%)
Aug 08, 2014 64.19 65.35 64.18 65.00 139,364 +0.73(+1.14%)
Aug 07, 2014 65.07 65.33 63.97 64.27 113,657 -0.70(-1.08%)
Aug 06, 2014 63.80 65.88 63.62 64.97 208,058 +0.97(+1.52%)
Aug 05, 2014 63.98 64.99 63.46 64.00 163,127 -0.30(-0.47%)
Aug 04, 2014 64.58 64.91 64.05 64.30 262,239 -0.06(-0.09%)
Aug 01, 2014 64.50 64.83 63.52 64.36 275,392 -0.14(-0.22%)
Jul 31, 2014 65.13 65.76 64.06 64.50 322,672 -1.57(-2.38%)
Jul 30, 2014 65.50 66.53 65.38 66.07 187,462 +0.76(+1.16%)
Jul 29, 2014 65.87 65.96 64.67 65.31 191,704 -0.09(-0.14%)
Jul 28, 2014 66.15 66.28 65.22 65.40 212,608 -0.69(-1.04%)
Jul 25, 2014 65.93 66.43 65.66 66.09 176,863 -0.50(-0.75%)
Jul 24, 2014 65.98 66.94 65.90 66.59 226,561 +0.69(+1.05%)
Jul 23, 2014 66.49 66.86 65.83 65.90 184,957 -0.60(-0.90%)
Jul 22, 2014 65.84 66.67 65.60 66.50 223,912 +0.98(+1.50%)
Jul 21, 2014 65.42 65.70 64.93 65.52 306,372 -0.27(-0.41%)
Jul 18, 2014 64.53 66.18 64.53 65.79 360,641 +1.28(+1.98%)
Jul 17, 2014 64.44 64.96 63.96 64.51 404,303 +0.04(+0.06%)
Jul 16, 2014 62.93 64.78 62.52 64.47 497,657 +2.08(+3.33%)
Jul 15, 2014 63.28 64.03 62.27 62.39 254,208 -1.13(-1.78%)
Jul 14, 2014 63.28 64.22 62.93 63.52 384,441 +0.87(+1.39%)
Jul 11, 2014 63.86 63.99 62.01 62.65 556,149 -1.37(-2.14%)
Jul 10, 2014 64.86 64.86 63.42 64.02 612,985 -1.53(-2.33%)
Jul 09, 2014 67.70 67.92 65.37 65.55 427,443 -2.12(-3.13%)
Jul 08, 2014 70.38 70.38 67.53 67.67 458,568 -2.85(-4.04%)
Jul 07, 2014 70.37 71.08 69.92 70.52 592,665 +0.15(+0.21%)
Jul 03, 2014 72.25 70.37 70.37 70.37 1,095,400 -3.56(-4.82%)
Jul 02, 2014 73.99 74.57 72.82 73.93 505,113 +0.13(+0.18%)
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.