Synnex Corp (NY: SNX )

110.97 USD -2.02 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.51 33.68 33.28 33.53 192,210 -0.16(-0.47%)
Apr 28, 2011 33.67 33.71 33.42 33.69 144,254 -0.09(-0.27%)
Apr 27, 2011 33.63 33.92 33.63 33.78 128,366 +0.14(+0.42%)
Apr 26, 2011 32.50 33.66 32.50 33.64 305,182 +1.24(+3.83%)
Apr 25, 2011 32.44 32.49 32.21 32.40 126,451 -0.07(-0.22%)
Apr 21, 2011 32.37 32.50 32.25 32.47 57,070 +0.24(+0.74%)
Apr 20, 2011 31.94 32.31 31.89 32.23 86,677 +0.76(+2.42%)
Apr 19, 2011 31.70 31.91 31.47 31.47 91,007 -0.11(-0.35%)
Apr 18, 2011 31.60 31.67 31.30 31.58 116,615 -0.47(-1.47%)
Apr 15, 2011 31.81 32.12 31.67 32.05 136,152 +0.18(+0.56%)
Apr 14, 2011 31.72 31.90 31.48 31.87 128,053 +0.05(+0.16%)
Apr 13, 2011 31.85 31.99 31.56 31.82 163,714 +0.12(+0.38%)
Apr 12, 2011 32.17 32.31 31.61 31.70 251,747 -0.56(-1.74%)
Apr 11, 2011 32.95 32.98 32.12 32.26 289,733 -0.69(-2.09%)
Apr 08, 2011 33.35 33.54 32.85 32.95 156,686 -0.16(-0.48%)
Apr 07, 2011 33.14 33.48 33.00 33.11 159,878 +0.10(+0.30%)
Apr 06, 2011 32.97 33.43 32.91 33.01 244,250 +0.18(+0.55%)
Apr 05, 2011 32.76 33.23 32.58 32.83 192,311 +0.13(+0.40%)
Apr 04, 2011 32.38 32.80 32.24 32.70 214,424 +0.35(+1.08%)
Apr 01, 2011 32.92 32.92 32.21 32.35 150,715 -0.38(-1.16%)
Mar 31, 2011 32.34 32.78 32.09 32.73 497,229 +0.42(+1.30%)
Mar 30, 2011 32.01 32.40 31.84 32.31 265,124 +0.36(+1.13%)
Mar 29, 2011 31.75 32.14 31.53 31.95 284,373 +0.26(+0.82%)
Mar 28, 2011 31.63 32.16 31.42 31.69 361,161 +0.22(+0.70%)
Mar 25, 2011 33.12 33.66 30.91 31.47 1,112,724 -2.68(-7.85%)
Mar 24, 2011 34.00 34.23 33.45 34.15 310,525 +0.22(+0.65%)
Mar 23, 2011 33.99 34.17 33.54 33.93 213,733 -0.18(-0.53%)
Mar 22, 2011 34.44 34.60 33.96 34.11 90,645 -0.27(-0.79%)
Mar 21, 2011 34.54 34.57 34.18 34.38 133,925 +0.40(+1.18%)
Mar 18, 2011 33.78 34.11 33.09 33.98 372,567 +0.77(+2.32%)
Mar 17, 2011 33.87 33.90 33.17 33.21 128,537 -0.08(-0.24%)
Mar 16, 2011 33.30 33.64 32.97 33.29 228,675 -0.14(-0.42%)
Mar 15, 2011 33.79 34.43 33.40 33.43 266,107 -1.00(-2.90%)
Mar 14, 2011 34.16 34.68 33.90 34.43 187,969 -0.12(-0.35%)
Mar 11, 2011 34.00 34.68 33.91 34.55 210,499 +0.37(+1.08%)
Mar 10, 2011 34.92 34.99 34.12 34.18 166,810 -1.19(-3.36%)
Mar 09, 2011 35.72 35.72 35.13 35.37 130,178 -0.38(-1.06%)
Mar 08, 2011 35.11 36.01 34.98 35.75 94,272 +0.63(+1.79%)
Mar 07, 2011 36.40 36.41 34.83 35.12 139,857 -1.06(-2.93%)
Mar 04, 2011 36.60 36.60 35.82 36.18 108,843 -0.42(-1.15%)
Mar 03, 2011 35.89 36.72 35.86 36.60 262,061 +1.10(+3.10%)
Mar 02, 2011 34.84 35.51 34.75 35.50 393,822 +0.59(+1.69%)
Mar 01, 2011 35.54 35.63 34.67 34.91 198,456 -0.37(-1.05%)
Feb 28, 2011 35.51 35.67 35.09 35.28 166,238 +0.00(+0.00%)
Feb 25, 2011 34.65 35.28 34.61 35.28 173,540 +0.73(+2.11%)
Feb 24, 2011 34.01 34.75 33.84 34.55 259,804 +0.62(+1.83%)
Feb 23, 2011 34.90 34.90 33.66 33.93 207,682 -1.00(-2.86%)
Feb 22, 2011 34.51 35.25 34.50 34.93 349,847 -0.06(-0.17%)
Feb 18, 2011 34.59 35.04 34.52 34.99 210,065 +0.32(+0.92%)
Feb 17, 2011 34.83 34.85 34.54 34.67 163,530 -0.25(-0.72%)
Feb 16, 2011 34.57 34.95 34.41 34.92 154,551 +0.57(+1.66%)
Feb 15, 2011 34.76 34.76 34.29 34.35 186,793 -0.59(-1.69%)
Feb 14, 2011 35.10 35.15 34.75 34.94 146,964 -0.14(-0.40%)
Feb 11, 2011 34.72 35.09 34.55 35.08 107,377 +0.12(+0.34%)
Feb 10, 2011 34.82 35.32 34.49 34.96 122,556 -0.02(-0.06%)
Feb 09, 2011 34.66 35.02 34.56 34.98 192,645 +0.17(+0.49%)
Feb 08, 2011 34.37 34.83 34.12 34.81 195,073 +0.44(+1.28%)
Feb 07, 2011 34.43 34.80 34.27 34.37 104,605 +0.05(+0.15%)
Feb 04, 2011 33.97 34.41 33.67 34.32 99,172 +0.38(+1.12%)
Feb 03, 2011 34.40 34.40 33.71 33.94 235,117 -0.49(-1.42%)
Feb 02, 2011 34.30 34.63 34.25 34.43 95,487 +0.05(+0.15%)
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.