Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.42 19.53 18.74 19.04 329,598 -0.27(-1.39%)
Jun 28, 2007 19.14 19.44 19.14 19.31 187,800 +0.18(+0.97%)
Jun 27, 2007 19.71 19.91 19.02 19.12 429,506 -0.67(-3.41%)
Jun 26, 2007 19.33 19.92 17.97 19.80 1,249,443 -0.09(-0.46%)
Jun 25, 2007 19.59 20.18 19.54 19.89 460,138 +0.41(+2.09%)
Jun 22, 2007 19.84 19.84 19.48 19.48 310,764 -0.33(-1.68%)
Jun 21, 2007 19.54 19.85 19.21 19.82 186,177 +0.29(+1.47%)
Jun 20, 2007 19.86 19.86 19.52 19.53 148,075 -0.33(-1.67%)
Jun 19, 2007 19.73 19.93 19.56 19.86 213,346 +0.13(+0.66%)
Jun 18, 2007 19.27 19.84 19.12 19.73 165,286 +0.44(+2.30%)
Jun 15, 2007 19.35 19.57 19.22 19.29 155,436 +0.26(+1.36%)
Jun 14, 2007 19.11 19.23 18.96 19.03 112,463 -0.02(-0.10%)
Jun 13, 2007 18.56 19.11 18.50 19.05 136,385 +0.49(+2.64%)
Jun 12, 2007 18.75 18.75 18.36 18.56 105,752 -0.33(-1.76%)
Jun 11, 2007 18.74 19.08 18.62 18.89 113,329 +0.14(+0.74%)
Jun 08, 2007 18.58 18.78 18.48 18.75 66,460 +0.18(+0.95%)
Jun 07, 2007 18.85 19.01 18.34 18.58 152,297 -0.31(-1.66%)
Jun 06, 2007 18.72 18.92 18.62 18.89 109,422 +0.08(+0.44%)
Jun 05, 2007 18.76 19.04 18.52 18.81 137,900 +0.06(+0.30%)
Jun 04, 2007 18.93 18.93 18.49 18.75 139,091 -0.28(-1.46%)
Jun 01, 2007 19.11 19.25 19.01 19.03 100,773 +0.11(+0.59%)
May 31, 2007 18.74 18.92 18.69 18.92 127,401 +0.18(+0.99%)
May 30, 2007 18.66 18.88 18.54 18.74 136,277 +0.07(+0.40%)
May 29, 2007 18.69 18.77 18.45 18.66 99,474 -0.03(-0.15%)
May 25, 2007 18.64 18.80 18.26 18.69 167,234 +0.17(+0.90%)
May 24, 2007 18.75 19.13 18.49 18.52 238,458 -0.23(-1.23%)
May 23, 2007 18.75 18.91 18.63 18.75 92,006 +0.04(+0.20%)
May 22, 2007 18.86 18.86 18.50 18.72 96,985 -0.19(-1.03%)
May 21, 2007 18.71 18.96 18.53 18.91 127,184 +0.17(+0.89%)
May 18, 2007 18.44 18.75 18.26 18.74 138,171 +0.31(+1.70%)
May 17, 2007 18.59 18.59 18.34 18.43 89,408 -0.23(-1.24%)
May 16, 2007 18.40 18.66 18.26 18.66 102,505 +0.28(+1.51%)
May 15, 2007 18.29 18.62 18.25 18.38 122,963 +0.06(+0.30%)
May 14, 2007 18.44 18.44 18.18 18.33 252,746 -0.09(-0.50%)
May 11, 2007 18.58 18.73 18.30 18.42 96,552 -0.03(-0.15%)
May 10, 2007 18.77 18.78 18.40 18.45 203,928 -0.41(-2.16%)
May 09, 2007 18.89 19.05 18.71 18.86 168,750 -0.18(-0.92%)
May 08, 2007 19.00 19.21 18.89 19.03 228,067 -0.09(-0.48%)
May 07, 2007 19.04 19.16 18.99 19.12 89,408 +0.06(+0.34%)
May 04, 2007 19.15 19.16 18.96 19.06 175,894 +0.06(+0.34%)
May 03, 2007 18.99 19.16 18.68 18.99 206,634 +0.09(+0.49%)
May 02, 2007 18.17 18.90 18.11 18.90 251,663 +0.73(+4.02%)
May 01, 2007 18.10 18.23 17.76 18.17 199,058 +0.11(+0.61%)
Apr 30, 2007 18.79 18.80 18.03 18.06 163,716 -0.77(-4.07%)
Apr 27, 2007 19.26 19.40 18.64 18.83 120,149 -0.37(-1.92%)
Apr 26, 2007 19.35 19.35 18.92 19.20 63,629 -0.06(-0.29%)
Apr 25, 2007 19.61 19.61 18.94 19.25 295,502 -0.18(-0.90%)
Apr 24, 2007 19.65 19.68 19.26 19.43 198,841 -0.18(-0.94%)
Apr 23, 2007 19.50 19.68 19.36 19.61 152,513 +0.13(+0.66%)
Apr 20, 2007 19.45 19.61 19.36 19.48 273,312 +0.23(+1.20%)
Apr 19, 2007 19.52 19.52 19.06 19.25 136,060 -0.31(-1.61%)
Apr 18, 2007 19.69 19.84 19.27 19.57 141,797 -0.28(-1.40%)
Apr 17, 2007 19.82 19.90 19.76 19.84 192,455 +0.09(+0.47%)
Apr 16, 2007 19.54 19.75 19.53 19.75 98,392 +0.33(+1.71%)
Apr 13, 2007 19.57 19.57 19.23 19.42 76,960 -0.11(-0.57%)
Apr 12, 2007 19.05 19.85 18.90 19.53 136,493 +0.51(+2.67%)
Apr 11, 2007 19.54 19.55 18.86 19.02 161,606 -0.34(-1.77%)
Apr 10, 2007 19.73 19.73 19.22 19.36 196,893 -0.42(-2.10%)
Apr 09, 2007 20.20 20.32 19.65 19.78 203,495 -0.44(-2.19%)
Apr 05, 2007 19.68 20.23 19.53 20.22 138,550 +0.70(+3.60%)
Apr 04, 2007 19.94 20.10 19.30 19.52 137,035 -0.38(-1.90%)
Apr 03, 2007 19.99 20.08 19.60 19.90 261,838 +0.14(+0.70%)
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.