Synnex Corp (NY: SNX )

111.42 USD -0.99 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 16.90 17.09 16.78 16.84 60,100 -0.15(-0.88%)
Sep 29, 2005 16.66 17.09 16.66 16.99 19,800 +0.33(+1.98%)
Sep 28, 2005 16.82 16.85 16.52 16.66 46,200 -0.15(-0.89%)
Sep 27, 2005 16.66 16.90 16.66 16.81 16,600 +0.11(+0.66%)
Sep 26, 2005 17.00 17.10 16.65 16.70 16,400 -0.30(-1.76%)
Sep 23, 2005 17.00 17.15 16.97 17.00 4,800 -0.25(-1.45%)
Sep 22, 2005 17.30 17.36 17.11 17.25 12,700 -0.06(-0.35%)
Sep 21, 2005 17.10 17.75 16.89 17.31 44,400 +0.14(+0.82%)
Sep 20, 2005 16.27 18.08 16.27 17.17 63,100 +0.94(+5.79%)
Sep 19, 2005 16.12 16.24 16.04 16.23 18,000 +0.06(+0.37%)
Sep 16, 2005 16.02 16.17 16.00 16.17 79,100 +0.16(+1.00%)
Sep 15, 2005 16.00 16.09 15.97 16.01 18,600 +0.02(+0.13%)
Sep 14, 2005 16.50 16.52 15.96 15.99 27,600 -0.53(-3.21%)
Sep 13, 2005 16.50 16.60 16.46 16.52 17,500 -0.08(-0.48%)
Sep 12, 2005 16.50 16.70 16.45 16.60 42,800 +0.05(+0.30%)
Sep 09, 2005 16.59 16.65 16.50 16.55 20,900 +0.01(+0.06%)
Sep 08, 2005 16.95 16.96 16.49 16.54 17,400 -0.46(-2.71%)
Sep 07, 2005 17.08 17.08 16.87 17.00 17,400 -0.20(-1.16%)
Sep 06, 2005 17.13 17.28 17.07 17.20 26,400 +0.14(+0.82%)
Sep 02, 2005 17.10 17.10 17.00 17.06 55,700 -0.04(-0.23%)
Sep 01, 2005 16.59 17.24 16.59 17.10 64,700 +0.51(+3.07%)
Aug 31, 2005 16.55 16.60 16.40 16.59 38,800 -0.02(-0.12%)
Aug 30, 2005 16.51 16.69 16.49 16.61 21,200 +0.11(+0.67%)
Aug 29, 2005 16.41 16.55 16.38 16.50 65,800 +0.09(+0.55%)
Aug 26, 2005 16.90 16.93 16.41 16.41 16,100 -0.54(-3.19%)
Aug 25, 2005 17.20 17.25 16.81 16.95 9,600 -0.28(-1.63%)
Aug 24, 2005 17.25 17.37 17.17 17.23 5,700 -0.16(-0.92%)
Aug 23, 2005 17.42 17.48 17.34 17.39 3,200 -0.03(-0.17%)
Aug 22, 2005 17.03 17.50 17.03 17.42 6,800 +0.37(+2.17%)
Aug 19, 2005 17.05 17.11 16.95 17.05 5,900 -0.15(-0.87%)
Aug 18, 2005 17.00 17.34 16.85 17.20 21,900 +0.17(+1.00%)
Aug 17, 2005 17.15 17.24 17.00 17.03 15,300 -0.20(-1.16%)
Aug 16, 2005 17.50 17.53 17.23 17.23 16,500 -0.30(-1.71%)
Aug 15, 2005 17.29 17.53 17.13 17.53 25,500 +0.17(+0.98%)
Aug 12, 2005 17.45 17.60 17.26 17.36 18,900 -0.11(-0.63%)
Aug 11, 2005 16.93 17.50 16.89 17.47 26,200 +0.50(+2.95%)
Aug 10, 2005 18.03 18.03 16.80 16.97 37,000 -1.06(-5.88%)
Aug 09, 2005 18.00 18.09 17.94 18.03 12,100 +0.04(+0.22%)
Aug 08, 2005 18.70 18.71 17.90 17.99 19,500 -0.72(-3.85%)
Aug 05, 2005 18.73 18.74 18.55 18.71 50,500 -0.07(-0.37%)
Aug 04, 2005 18.65 18.94 18.54 18.78 30,900 +0.05(+0.27%)
Aug 03, 2005 18.90 18.90 18.72 18.73 8,800 -0.22(-1.16%)
Aug 02, 2005 18.63 18.95 18.63 18.95 15,300 +0.37(+1.99%)
Aug 01, 2005 18.56 18.78 18.55 18.58 23,800 +0.00(+0.00%)
Jul 29, 2005 18.60 18.73 18.55 18.58 45,300 -0.10(-0.54%)
Jul 28, 2005 18.50 18.69 18.42 18.68 42,000 +0.13(+0.70%)
Jul 27, 2005 18.85 18.85 18.40 18.55 35,800 -0.30(-1.59%)
Jul 26, 2005 18.65 18.93 18.64 18.85 23,600 +0.15(+0.80%)
Jul 25, 2005 18.88 18.95 18.49 18.70 31,400 -0.17(-0.90%)
Jul 22, 2005 18.55 18.87 18.55 18.87 11,000 +0.32(+1.73%)
Jul 21, 2005 18.45 18.85 18.40 18.55 24,700 +0.00(+0.00%)
Jul 20, 2005 18.43 18.58 18.40 18.55 28,800 +0.10(+0.54%)
Jul 19, 2005 18.38 18.60 18.35 18.45 14,400 +0.06(+0.33%)
Jul 18, 2005 18.25 18.40 18.25 18.39 23,100 +0.09(+0.49%)
Jul 15, 2005 18.01 18.37 17.95 18.30 23,500 +0.28(+1.55%)
Jul 14, 2005 18.45 18.50 17.90 18.02 43,000 -0.43(-2.33%)
Jul 13, 2005 18.34 18.50 18.01 18.45 23,700 +0.11(+0.60%)
Jul 12, 2005 18.23 18.34 18.05 18.34 33,000 +0.10(+0.55%)
Jul 11, 2005 17.95 18.24 17.94 18.24 52,600 +0.25(+1.39%)
Jul 08, 2005 17.71 18.00 17.70 17.99 30,200 +0.26(+1.47%)
Jul 07, 2005 17.72 17.84 17.70 17.73 20,200 -0.22(-1.23%)
Jul 06, 2005 17.77 17.95 17.71 17.95 30,000 +0.17(+0.96%)
Jul 05, 2005 17.74 17.84 17.70 17.78 30,700 +0.07(+0.40%)
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.