Synnex Corp (NY: SNX )

100.06 -0.04 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.75 16.57 15.75 16.35 126,210 +1.48(+9.94%)
Sep 29, 2004 14.68 14.89 14.63 14.87 15,478 +0.23(+1.58%)
Sep 28, 2004 14.85 14.86 14.50 14.64 17,643 -0.23(-1.55%)
Sep 27, 2004 14.69 14.94 14.52 14.87 18,076 +0.09(+0.63%)
Sep 24, 2004 14.78 14.82 14.60 14.78 16,777 -0.10(-0.68%)
Sep 23, 2004 14.86 14.98 14.79 14.88 4,654 +0.05(+0.31%)
Sep 22, 2004 14.73 14.92 14.59 14.84 40,482 -0.35(-2.31%)
Sep 21, 2004 15.11 15.19 14.99 15.19 14,396 +0.04(+0.24%)
Sep 20, 2004 14.97 15.21 14.97 15.15 22,839 -0.01(-0.06%)
Sep 17, 2004 15.15 15.23 15.06 15.16 24,138 +0.07(+0.49%)
Sep 16, 2004 14.57 15.10 14.50 15.09 35,936 +0.15(+0.99%)
Sep 15, 2004 14.74 15.08 14.74 14.94 45,461 -0.04(-0.25%)
Sep 14, 2004 14.74 15.05 14.45 14.98 42,972 +0.24(+1.63%)
Sep 13, 2004 14.83 14.87 14.74 14.74 8,334 -0.02(-0.13%)
Sep 10, 2004 14.64 14.86 14.60 14.75 11,040 +0.03(+0.19%)
Sep 09, 2004 14.67 14.74 14.63 14.73 14,071 +0.06(+0.38%)
Sep 08, 2004 14.83 14.83 14.67 14.67 9,850 -0.23(-1.55%)
Sep 07, 2004 14.65 14.90 14.61 14.90 48,600 +0.26(+1.77%)
Sep 03, 2004 14.32 14.74 14.32 14.64 51,090 +0.39(+2.72%)
Sep 02, 2004 14.55 14.55 14.07 14.26 27,385 -0.25(-1.72%)
Sep 01, 2004 14.60 14.97 14.43 14.50 35,287 -0.18(-1.20%)
Aug 31, 2004 14.60 14.69 14.50 14.68 28,034 +0.20(+1.40%)
Aug 30, 2004 14.30 14.71 14.09 14.48 55,203 +0.29(+2.02%)
Aug 27, 2004 13.90 14.32 13.90 14.19 37,127 +0.24(+1.72%)
Aug 26, 2004 13.93 13.97 13.77 13.95 48,600 +0.04(+0.27%)
Aug 25, 2004 13.98 14.10 13.86 13.91 63,321 -0.16(-1.12%)
Aug 24, 2004 13.86 14.07 13.77 14.07 41,673 +0.23(+1.67%)
Aug 23, 2004 13.67 13.89 13.67 13.84 85,295 +0.21(+1.56%)
Aug 20, 2004 13.63 13.65 13.54 13.63 37,776 -0.05(-0.34%)
Aug 19, 2004 13.40 13.77 13.39 13.67 61,481 +0.05(+0.34%)
Aug 18, 2004 13.72 13.72 13.54 13.63 34,529 -0.18(-1.34%)
Aug 17, 2004 13.50 13.81 13.46 13.81 35,395 +0.22(+1.63%)
Aug 16, 2004 13.77 13.81 13.30 13.59 34,421 -0.14(-1.01%)
Aug 13, 2004 13.72 13.77 13.67 13.73 113,654 -0.06(-0.40%)
Aug 12, 2004 13.97 13.97 13.67 13.78 108,783 -0.28(-1.97%)
Aug 11, 2004 14.09 14.32 13.91 14.06 40,049 -0.12(-0.85%)
Aug 10, 2004 13.77 14.68 13.77 14.18 49,899 +0.51(+3.72%)
Aug 09, 2004 13.44 13.79 13.30 13.67 45,353 +0.14(+1.02%)
Aug 06, 2004 13.67 13.67 13.40 13.53 27,926 -0.23(-1.68%)
Aug 05, 2004 13.77 13.86 13.71 13.77 16,561 -0.01(-0.07%)
Aug 04, 2004 13.84 13.84 13.71 13.77 22,622 -0.09(-0.67%)
Aug 03, 2004 13.90 13.94 13.86 13.87 16,019 -0.04(-0.27%)
Aug 02, 2004 13.86 13.91 13.77 13.90 29,658 +0.00(+0.00%)
Jul 30, 2004 13.90 13.91 13.86 13.90 33,988 -0.02(-0.13%)
Jul 29, 2004 13.95 13.96 13.86 13.92 36,044 -0.07(-0.53%)
Jul 28, 2004 13.98 14.00 13.86 14.00 30,957 +0.06(+0.40%)
Jul 27, 2004 13.89 14.00 13.86 13.94 26,735 +0.06(+0.40%)
Jul 26, 2004 14.04 14.04 13.84 13.89 51,198 -0.16(-1.12%)
Jul 23, 2004 14.13 14.13 13.86 14.04 51,631 +0.00(+0.00%)
Jul 22, 2004 14.37 14.37 13.77 14.04 57,043 -0.38(-2.63%)
Jul 21, 2004 14.32 14.42 14.24 14.42 62,131 +0.19(+1.36%)
Jul 20, 2004 14.00 14.23 13.81 14.23 44,595 +0.32(+2.33%)
Jul 19, 2004 13.67 13.90 13.65 13.90 39,616 +0.23(+1.69%)
Jul 16, 2004 13.77 13.77 13.58 13.67 103,804 -0.08(-0.60%)
Jul 15, 2004 13.67 13.89 13.47 13.76 60,832 -0.01(-0.07%)
Jul 14, 2004 13.90 13.90 13.61 13.77 49,575 -0.07(-0.53%)
Jul 13, 2004 13.90 14.04 13.72 13.84 58,667 -0.16(-1.12%)
Jul 12, 2004 14.13 14.27 13.88 14.00 75,769 -0.23(-1.62%)
Jul 09, 2004 14.32 14.32 14.13 14.23 40,915 -0.09(-0.65%)
Jul 08, 2004 14.55 14.63 14.25 14.32 56,719 -0.17(-1.15%)
Jul 07, 2004 14.34 14.60 14.34 14.49 88,109 +0.13(+0.90%)
Jul 06, 2004 14.74 14.74 14.32 14.36 54,013 -0.40(-2.69%)
Jul 02, 2004 14.78 14.92 14.61 14.75 62,239 +0.05(+0.31%)
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.