Synnex Corp (NY: SNX )

111.29 USD +0.32 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.50 18.61 18.31 18.50 54,800 +0.15(+0.82%)
Mar 30, 2004 18.55 18.55 18.20 18.35 21,900 -0.25(-1.34%)
Mar 29, 2004 18.40 19.00 18.28 18.60 33,900 +0.36(+1.97%)
Mar 26, 2004 18.90 19.15 18.15 18.24 85,400 -0.01(-0.05%)
Mar 25, 2004 18.30 18.42 18.19 18.25 68,900 +0.00(+0.00%)
Mar 24, 2004 18.38 18.38 18.00 18.25 31,500 -0.15(-0.82%)
Mar 23, 2004 18.28 18.40 17.80 18.40 17,600 +0.05(+0.27%)
Mar 22, 2004 18.73 18.73 18.35 18.35 3,900 -0.45(-2.39%)
Mar 19, 2004 18.85 18.85 18.74 18.80 2,000 +0.06(+0.32%)
Mar 18, 2004 19.25 19.30 18.72 18.74 15,900 -0.26(-1.37%)
Mar 17, 2004 18.90 19.35 18.75 19.00 10,700 +0.20(+1.06%)
Mar 16, 2004 18.80 19.25 18.80 18.80 32,700 +0.15(+0.80%)
Mar 15, 2004 18.85 18.89 18.51 18.65 24,400 -0.05(-0.27%)
Mar 12, 2004 18.95 19.05 18.70 18.70 11,000 -0.35(-1.84%)
Mar 11, 2004 19.40 19.57 19.05 19.05 26,500 -0.25(-1.30%)
Mar 10, 2004 19.30 19.30 19.28 19.30 2,200 +0.00(+0.00%)
Mar 09, 2004 19.45 19.45 19.00 19.30 20,300 -0.20(-1.03%)
Mar 08, 2004 19.45 19.50 19.25 19.50 15,700 +0.00(+0.00%)
Mar 05, 2004 19.40 19.67 19.32 19.50 21,800 +0.05(+0.26%)
Mar 04, 2004 19.23 19.45 19.15 19.45 11,200 +0.07(+0.36%)
Mar 03, 2004 19.65 19.65 19.08 19.38 47,000 -0.27(-1.37%)
Mar 02, 2004 19.75 19.79 19.60 19.65 13,500 +0.07(+0.36%)
Mar 01, 2004 19.40 19.76 19.30 19.58 11,300 +0.28(+1.45%)
Feb 27, 2004 19.58 19.58 19.03 19.30 18,400 -0.35(-1.78%)
Feb 26, 2004 19.68 19.80 19.35 19.65 65,400 +0.00(+0.00%)
Feb 25, 2004 18.88 19.69 18.70 19.65 99,400 +0.93(+4.97%)
Feb 24, 2004 19.25 19.27 18.51 18.72 57,200 -0.57(-2.95%)
Feb 23, 2004 19.46 19.50 19.28 19.29 45,100 -0.16(-0.82%)
Feb 20, 2004 19.40 19.50 19.30 19.45 92,500 +0.05(+0.26%)
Feb 19, 2004 19.54 19.62 19.40 19.40 24,300 -0.19(-0.97%)
Feb 18, 2004 19.67 19.67 19.45 19.59 25,800 -0.09(-0.46%)
Feb 17, 2004 19.41 19.78 19.40 19.68 68,800 +0.27(+1.39%)
Feb 13, 2004 19.45 19.50 19.31 19.41 206,300 -0.09(-0.46%)
Feb 12, 2004 18.72 19.50 18.72 19.50 94,100 +0.80(+4.28%)
Feb 11, 2004 18.27 18.86 18.27 18.70 103,100 +0.38(+2.07%)
Feb 10, 2004 17.80 18.40 17.80 18.32 43,800 +0.52(+2.92%)
Feb 09, 2004 17.30 17.87 17.30 17.80 26,100 +0.58(+3.37%)
Feb 06, 2004 17.40 17.40 17.00 17.22 42,100 -0.18(-1.03%)
Feb 05, 2004 17.00 17.40 17.00 17.40 49,400 +0.32(+1.87%)
Feb 04, 2004 17.23 17.28 17.00 17.08 52,500 -0.24(-1.39%)
Feb 03, 2004 17.75 17.85 17.25 17.32 27,000 -0.41(-2.31%)
Feb 02, 2004 17.80 17.85 17.68 17.73 15,100 -0.10(-0.56%)
Jan 30, 2004 17.75 17.85 17.65 17.83 18,500 +0.08(+0.45%)
Jan 29, 2004 17.70 17.85 17.02 17.75 36,900 -0.20(-1.11%)
Jan 28, 2004 17.80 18.00 17.80 17.95 6,700 +0.05(+0.28%)
Jan 27, 2004 18.49 18.49 17.90 17.90 141,000 -0.58(-3.14%)
Jan 26, 2004 18.89 18.89 18.12 18.48 21,800 -0.41(-2.17%)
Jan 23, 2004 18.81 18.93 18.81 18.89 14,600 +0.09(+0.48%)
Jan 22, 2004 18.90 18.92 18.75 18.80 125,000 -0.10(-0.53%)
Jan 21, 2004 18.90 18.98 18.70 18.90 72,000 +0.06(+0.32%)
Jan 20, 2004 18.90 18.90 18.75 18.84 142,700 +0.14(+0.75%)
Jan 16, 2004 18.85 19.05 18.60 18.70 55,600 -0.15(-0.80%)
Jan 15, 2004 18.60 19.10 18.52 18.85 88,400 +0.15(+0.80%)
Jan 14, 2004 19.00 19.08 18.70 18.70 46,900 -0.41(-2.15%)
Jan 13, 2004 19.41 19.48 18.52 19.11 110,700 -0.29(-1.49%)
Jan 12, 2004 19.00 19.85 18.90 19.40 385,900 +0.40(+2.11%)
Jan 09, 2004 16.65 19.20 17.74 19.00 930,700 +2.35(+14.11%)
Jan 08, 2004 15.32 16.90 15.32 16.65 254,200 +1.35(+8.82%)
Jan 07, 2004 14.75 15.30 14.60 15.30 285,100 +1.31(+9.36%)
Jan 06, 2004 13.80 13.99 13.70 13.99 213,300 +0.19(+1.38%)
Jan 05, 2004 13.80 14.00 13.80 13.80 144,300 +0.05(+0.36%)
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.