Synnex Corp (NY: SNX )

122.47 USD +1.48 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 28.14 28.79 27.83 28.14 841,582 +2.24(+8.66%)
Sep 29, 2010 25.76 26.07 25.65 25.90 1,012 -0.02(-0.08%)
Sep 28, 2010 25.71 25.95 25.13 25.92 210 +0.32(+1.25%)
Sep 27, 2010 25.33 25.66 24.94 25.60 320,301 +0.22(+0.87%)
Sep 24, 2010 25.08 25.41 24.91 25.38 231,366 +0.57(+2.30%)
Sep 23, 2010 25.10 25.38 24.78 24.81 866 -0.18(-0.72%)
Sep 22, 2010 25.27 25.44 24.89 24.99 167,693 -0.43(-1.69%)
Sep 21, 2010 25.57 25.69 25.29 25.42 245,541 -0.17(-0.66%)
Sep 20, 2010 25.19 25.69 24.85 25.59 126,959 +0.53(+2.11%)
Sep 17, 2010 25.06 25.25 24.64 25.06 385,561 -0.13(-0.52%)
Sep 15, 2010 25.04 25.37 24.72 25.19 107,885 +0.10(+0.40%)
Sep 14, 2010 24.92 25.31 24.74 25.09 449,740 +0.17(+0.68%)
Sep 13, 2010 24.47 24.99 24.25 24.92 146,782 +0.77(+3.19%)
Sep 10, 2010 24.30 24.39 23.94 24.15 82,316 -0.05(-0.21%)
Sep 09, 2010 24.04 24.30 23.97 24.20 131,586 +0.50(+2.11%)
Sep 08, 2010 24.04 24.25 23.57 23.70 175,881 -0.34(-1.41%)
Sep 07, 2010 24.59 24.64 23.97 24.04 707 -0.57(-2.32%)
Sep 03, 2010 24.45 24.83 24.26 24.61 185,054 +0.48(+1.99%)
Sep 02, 2010 24.03 24.14 23.81 24.13 486 +0.00(+0.00%)
Sep 01, 2010 23.41 24.17 23.34 24.13 228,096 +1.06(+4.59%)
Aug 31, 2010 23.06 23.40 22.88 23.07 200 -0.07(-0.30%)
Aug 30, 2010 23.92 23.92 23.13 23.14 111,191 -0.81(-3.38%)
Aug 27, 2010 23.95 23.97 22.92 23.95 170,619 +0.80(+3.46%)
Aug 26, 2010 23.26 23.61 23.14 23.15 117,783 -0.09(-0.39%)
Aug 25, 2010 23.14 23.29 22.62 23.24 490 +0.01(+0.04%)
Aug 24, 2010 23.35 23.55 22.85 23.23 1,992 -0.41(-1.73%)
Aug 23, 2010 23.94 24.05 23.61 23.64 198,575 -0.22(-0.92%)
Aug 20, 2010 23.69 23.91 23.06 23.86 300,002 +0.10(+0.42%)
Aug 19, 2010 23.91 23.94 23.35 23.76 1,712 -0.24(-1.00%)
Aug 18, 2010 23.50 24.11 23.35 24.00 7,666 +0.33(+1.39%)
Aug 17, 2010 23.50 23.92 23.39 23.67 1,182 +0.40(+1.72%)
Aug 16, 2010 23.10 23.57 23.04 23.27 104,672 +0.00(+0.00%)
Aug 13, 2010 23.27 23.55 23.11 23.27 318,280 -0.34(-1.44%)
Aug 12, 2010 23.28 23.68 22.95 23.61 463,798 -0.12(-0.51%)
Aug 11, 2010 24.30 24.45 23.64 23.73 356,898 -1.01(-4.08%)
Aug 10, 2010 24.99 24.99 24.59 24.74 299,688 -0.71(-2.79%)
Aug 09, 2010 25.64 25.70 25.13 25.45 246,588 -0.10(-0.39%)
Aug 06, 2010 25.55 25.99 25.28 25.55 271,657 -0.24(-0.93%)
Aug 05, 2010 25.52 26.01 25.27 25.79 335,553 +0.06(+0.23%)
Aug 04, 2010 26.16 26.53 25.50 25.73 323,586 -0.35(-1.34%)
Aug 03, 2010 26.50 26.65 26.05 26.08 192,313 -0.52(-1.95%)
Aug 02, 2010 26.84 26.88 26.45 26.60 219,723 +0.21(+0.80%)
Jul 30, 2010 26.39 26.59 25.80 26.39 167,363 +0.21(+0.80%)
Jul 29, 2010 26.41 26.58 25.99 26.18 240,657 +0.07(+0.27%)
Jul 28, 2010 26.11 26.71 25.98 26.11 795 -0.31(-1.17%)
Jul 27, 2010 26.77 26.97 26.40 26.42 130,508 -0.24(-0.90%)
Jul 26, 2010 26.75 26.98 26.45 26.66 226,694 -0.15(-0.56%)
Jul 23, 2010 25.87 27.00 25.71 26.81 171,231 +0.76(+2.92%)
Jul 22, 2010 25.79 26.26 25.66 26.05 122,501 +0.68(+2.68%)
Jul 21, 2010 26.31 26.31 25.25 25.37 108,629 -0.69(-2.65%)
Jul 20, 2010 25.43 26.08 25.20 26.06 147,707 +0.40(+1.56%)
Jul 19, 2010 25.32 25.72 25.20 25.66 142,418 +0.36(+1.42%)
Jul 16, 2010 25.30 25.86 25.29 25.30 259,615 -0.64(-2.47%)
Jul 15, 2010 26.20 26.25 25.60 25.94 135,138 -0.23(-0.88%)
Jul 14, 2010 25.85 26.32 25.85 26.17 209,016 +0.12(+0.46%)
Jul 13, 2010 26.05 26.08 25.31 26.05 1,944 +0.83(+3.29%)
Jul 12, 2010 25.43 25.86 25.01 25.22 109,301 -0.37(-1.45%)
Jul 09, 2010 25.59 25.66 25.34 25.59 123,016 -0.05(-0.20%)
Jul 08, 2010 25.64 25.76 25.21 25.64 333,445 +0.40(+1.58%)
Jul 07, 2010 25.17 25.24 24.50 25.24 414,007 +0.19(+0.76%)
Jul 06, 2010 25.05 25.97 24.84 25.05 994 -0.19(-0.75%)
Jul 02, 2010 25.24 26.03 25.12 25.24 182,984 -0.58(-2.25%)
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.