Synnex Corp (NY: SNX )

109.60 USD +2.76 (+2.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.10 28.37 27.34 28.31 294,628 +0.10(+0.35%)
Nov 27, 2009 28.37 28.68 28.01 28.21 59,823 -0.80(-2.76%)
Nov 25, 2009 29.27 29.27 28.91 29.01 60,011 -0.30(-1.02%)
Nov 24, 2009 29.51 29.64 29.09 29.31 100,898 -0.10(-0.34%)
Nov 23, 2009 29.67 30.06 29.23 29.41 140,778 +0.16(+0.55%)
Nov 20, 2009 29.23 29.40 28.68 29.25 140,236 -0.15(-0.51%)
Nov 19, 2009 30.37 30.37 29.04 29.40 310,264 -1.05(-3.45%)
Nov 18, 2009 30.51 30.64 30.01 30.45 262,393 +0.02(+0.07%)
Nov 17, 2009 30.14 30.63 30.07 30.43 294,379 +0.29(+0.96%)
Nov 16, 2009 29.15 30.30 28.05 30.14 313,468 +1.24(+4.29%)
Nov 13, 2009 28.67 29.09 28.34 28.90 213,006 +0.13(+0.45%)
Nov 12, 2009 28.50 29.21 28.40 28.77 441,124 +0.46(+1.62%)
Nov 11, 2009 28.11 28.50 28.00 28.31 390,582 +0.44(+1.58%)
Nov 10, 2009 27.52 28.07 27.30 27.87 784,124 +0.13(+0.47%)
Nov 09, 2009 26.59 27.93 26.59 27.74 398,338 +1.23(+4.64%)
Nov 06, 2009 26.39 26.74 26.05 26.51 172,815 +0.08(+0.30%)
Nov 05, 2009 25.30 26.57 25.30 26.43 274,569 +1.21(+4.80%)
Nov 04, 2009 25.44 25.92 25.16 25.22 360,647 -0.16(-0.63%)
Nov 03, 2009 25.29 25.47 24.98 25.38 275,021 +0.03(+0.12%)
Nov 02, 2009 25.97 26.02 25.02 25.35 335,251 -0.38(-1.48%)
Oct 30, 2009 26.25 26.38 25.65 25.73 339,065 -0.47(-1.79%)
Oct 29, 2009 25.99 26.44 25.86 26.20 331,042 +0.50(+1.95%)
Oct 28, 2009 26.62 26.73 25.63 25.70 450,981 -1.08(-4.03%)
Oct 27, 2009 27.80 27.80 26.46 26.78 368,975 -0.87(-3.15%)
Oct 26, 2009 27.55 28.60 27.35 27.65 370,078 +0.20(+0.73%)
Oct 23, 2009 28.23 28.26 27.41 27.45 339,364 -1.07(-3.75%)
Oct 22, 2009 28.84 28.84 28.15 28.52 252,967 -0.31(-1.08%)
Oct 21, 2009 29.48 29.97 28.80 28.83 213,198 -0.73(-2.47%)
Oct 20, 2009 29.46 29.71 29.41 29.56 278,284 -0.35(-1.17%)
Oct 19, 2009 29.55 30.20 29.45 29.91 177,192 +0.27(+0.91%)
Oct 16, 2009 30.38 30.38 29.55 29.64 368,522 -0.91(-2.98%)
Oct 15, 2009 30.81 30.81 29.99 30.55 255,636 -0.21(-0.68%)
Oct 14, 2009 30.15 30.82 29.82 30.76 372,277 +0.80(+2.67%)
Oct 13, 2009 29.45 30.29 28.88 29.96 375,681 +0.50(+1.70%)
Oct 12, 2009 29.99 29.99 29.17 29.46 203,921 -0.57(-1.90%)
Oct 09, 2009 29.54 30.04 29.40 30.03 201,838 +0.49(+1.66%)
Oct 08, 2009 30.20 30.20 29.53 29.54 328,226 -0.36(-1.20%)
Oct 07, 2009 30.10 30.23 29.61 29.90 173,884 -0.22(-0.73%)
Oct 06, 2009 29.91 30.13 29.79 30.12 384,533 +0.43(+1.45%)
Oct 05, 2009 29.13 30.00 28.99 29.69 238,937 +0.60(+2.06%)
Oct 02, 2009 29.41 29.72 28.90 29.09 183,923 -0.43(-1.46%)
Oct 01, 2009 30.28 30.68 29.47 29.52 261,426 -0.96(-3.15%)
Sep 30, 2009 30.97 31.10 30.09 30.48 254,714 -0.48(-1.55%)
Sep 29, 2009 30.88 31.02 30.47 30.96 199,977 +0.07(+0.21%)
Sep 28, 2009 30.60 31.14 30.24 30.89 237,786 +0.49(+1.62%)
Sep 25, 2009 30.90 30.97 29.95 30.40 369,271 -0.67(-2.16%)
Sep 24, 2009 31.81 31.97 30.74 31.07 363,218 -0.74(-2.33%)
Sep 23, 2009 31.92 32.31 31.14 31.81 438,484 +0.00(+0.00%)
Sep 22, 2009 32.95 33.02 30.80 31.81 1,098,527 -0.33(-1.03%)
Sep 21, 2009 31.39 32.39 31.16 32.14 406,206 +0.80(+2.55%)
Sep 18, 2009 31.67 32.16 30.99 31.34 283,258 -0.47(-1.48%)
Sep 17, 2009 31.92 32.33 31.66 31.81 163,319 +0.42(+1.34%)
Sep 16, 2009 31.97 32.01 31.11 31.39 265,639 -0.37(-1.16%)
Sep 15, 2009 31.34 31.77 30.73 31.76 399,754 +0.61(+1.96%)
Sep 14, 2009 30.22 31.15 29.83 31.15 384,939 +0.55(+1.80%)
Sep 11, 2009 32.08 32.28 30.44 30.60 248,328 -1.35(-4.23%)
Sep 10, 2009 31.82 32.18 31.65 31.95 214,885 +0.12(+0.38%)
Sep 09, 2009 30.58 31.89 30.58 31.83 241,363 +1.33(+4.36%)
Sep 08, 2009 30.66 30.92 30.20 30.50 159,021 +0.12(+0.40%)
Sep 04, 2009 29.86 30.55 29.56 30.38 165,508 +0.52(+1.74%)
Sep 03, 2009 30.01 30.11 29.45 29.86 123,599 -0.14(-0.47%)
Sep 02, 2009 28.96 30.31 28.96 30.00 191,639 +0.92(+3.16%)
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.