Synnex Corp (NY: SNX )

119.54 USD +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.20 30.20 29.54 29.56 343,032 -0.71(-2.35%)
Mar 30, 2010 30.20 30.41 29.58 30.27 371,675 +0.18(+0.60%)
Mar 29, 2010 29.57 30.22 29.00 30.09 320,018 +0.82(+2.80%)
Mar 26, 2010 31.00 31.20 29.23 29.27 1,047,879 -2.48(-7.81%)
Mar 25, 2010 31.26 32.17 31.11 31.75 290,664 +0.70(+2.25%)
Mar 24, 2010 31.40 31.40 30.96 31.05 188,468 -0.38(-1.21%)
Mar 23, 2010 31.74 31.74 30.94 31.43 249,362 -0.32(-1.01%)
Mar 22, 2010 31.23 31.92 31.17 31.75 117,843 +0.22(+0.70%)
Mar 19, 2010 31.51 31.75 31.08 31.53 253,470 +0.15(+0.48%)
Mar 18, 2010 31.72 31.77 31.26 31.38 173,919 -0.50(-1.57%)
Mar 17, 2010 30.99 31.99 30.94 31.88 229,284 +0.88(+2.84%)
Mar 16, 2010 30.84 31.05 30.70 31.00 114,876 +0.30(+0.98%)
Mar 15, 2010 30.66 30.72 30.49 30.70 138,646 +0.20(+0.66%)
Mar 12, 2010 30.57 30.80 30.11 30.50 134,250 +0.02(+0.07%)
Mar 11, 2010 30.30 30.52 30.05 30.48 115,000 -0.02(-0.07%)
Mar 10, 2010 30.50 30.55 30.21 30.50 328,268 -0.03(-0.10%)
Mar 09, 2010 30.00 30.53 30.00 30.53 488,488 +0.50(+1.67%)
Mar 08, 2010 30.00 30.10 29.57 30.03 231,631 +0.03(+0.10%)
Mar 05, 2010 29.95 30.14 29.77 30.00 236,029 +0.17(+0.57%)
Mar 04, 2010 29.84 30.00 29.65 29.83 148,854 +0.18(+0.61%)
Mar 03, 2010 30.00 30.17 29.58 29.65 173,183 -0.20(-0.67%)
Mar 02, 2010 29.32 30.00 29.10 29.85 331,052 +0.53(+1.81%)
Mar 01, 2010 28.78 29.74 28.76 29.32 194,869 +0.68(+2.37%)
Feb 26, 2010 28.98 28.98 28.36 28.64 153,356 -0.24(-0.83%)
Feb 25, 2010 28.67 28.93 28.20 28.88 256,787 -0.11(-0.38%)
Feb 24, 2010 28.52 29.03 28.48 28.99 383,454 +0.58(+2.04%)
Feb 23, 2010 28.95 29.10 28.28 28.41 227,646 -0.71(-2.44%)
Feb 22, 2010 29.37 29.50 29.03 29.12 118,919 -0.11(-0.38%)
Feb 19, 2010 29.28 29.54 28.89 29.23 248,117 -0.01(-0.03%)
Feb 18, 2010 28.44 29.30 28.28 29.24 685,393 +0.70(+2.45%)
Feb 17, 2010 28.40 28.60 28.20 28.54 108,613 +0.28(+0.99%)
Feb 16, 2010 28.00 28.31 27.68 28.26 153,229 +0.42(+1.51%)
Feb 12, 2010 27.35 27.84 27.84 27.84 171,800 +0.19(+0.69%)
Feb 11, 2010 27.10 27.69 26.66 27.65 146,746 +0.44(+1.62%)
Feb 10, 2010 27.44 27.51 27.00 27.21 136,178 -0.37(-1.34%)
Feb 09, 2010 27.30 28.09 26.98 27.58 339,808 +0.60(+2.22%)
Feb 08, 2010 26.00 27.04 25.80 26.98 290,034 +0.95(+3.65%)
Feb 05, 2010 25.90 26.04 25.51 26.03 206,555 +0.14(+0.54%)
Feb 04, 2010 26.68 26.68 25.79 25.89 171,104 -0.89(-3.32%)
Feb 03, 2010 27.04 27.35 26.51 26.78 194,755 -0.41(-1.51%)
Feb 02, 2010 27.03 27.68 26.88 27.19 187,036 +0.15(+0.55%)
Feb 01, 2010 26.50 27.09 26.27 27.04 236,812 +0.57(+2.15%)
Jan 29, 2010 26.79 27.28 26.47 26.47 387,032 -0.18(-0.68%)
Jan 28, 2010 27.39 27.39 26.27 26.65 285,320 -0.79(-2.88%)
Jan 27, 2010 27.25 27.48 26.88 27.44 194,694 +0.19(+0.70%)
Jan 26, 2010 27.89 27.89 27.14 27.25 252,486 -0.65(-2.33%)
Jan 25, 2010 27.88 28.04 27.50 27.90 158,570 +0.14(+0.50%)
Jan 22, 2010 27.87 27.95 27.46 27.76 276,368 -0.21(-0.75%)
Jan 21, 2010 28.95 29.16 27.57 27.97 324,570 -0.87(-3.02%)
Jan 20, 2010 29.18 29.36 28.76 28.84 262,302 -0.57(-1.94%)
Jan 19, 2010 29.11 29.75 29.08 29.41 183,263 +0.30(+1.03%)
Jan 15, 2010 29.61 29.11 29.11 29.11 255,500 -0.59(-1.99%)
Jan 14, 2010 29.72 30.20 29.39 29.70 246,135 +0.15(+0.51%)
Jan 13, 2010 29.68 29.99 28.95 29.55 139,617 +0.02(+0.07%)
Jan 12, 2010 29.84 29.89 29.00 29.53 232,618 -0.59(-1.96%)
Jan 11, 2010 30.52 30.52 30.00 30.12 251,710 -0.32(-1.05%)
Jan 08, 2010 30.37 30.47 30.04 30.44 140,078 +0.04(+0.13%)
Jan 07, 2010 30.10 30.57 29.58 30.40 287,737 +0.28(+0.93%)
Jan 06, 2010 32.01 32.21 29.96 30.12 945,793 -1.97(-6.14%)
Jan 05, 2010 31.82 32.43 31.51 32.09 317,079 +0.28(+0.88%)
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.