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 (%)
Mar 30, 2012 38.15 38.35 37.89 38.14 380,692 +0.17(+0.45%)
Mar 29, 2012 37.80 38.03 37.10 37.97 473,632 -0.21(-0.55%)
Mar 28, 2012 38.90 39.00 36.73 38.18 2,382,637 -5.46(-12.51%)
Mar 27, 2012 44.00 44.25 43.50 43.64 372,538 -0.25(-0.57%)
Mar 26, 2012 43.00 43.99 42.96 43.89 274,721 +1.12(+2.62%)
Mar 23, 2012 42.09 43.00 42.09 42.77 181,729 +0.64(+1.52%)
Mar 22, 2012 42.22 42.51 41.90 42.13 161,379 -0.52(-1.22%)
Mar 21, 2012 42.01 42.89 42.00 42.65 166,136 +0.64(+1.52%)
Mar 20, 2012 42.40 42.49 41.81 42.01 196,125 -0.59(-1.38%)
Mar 19, 2012 42.05 43.08 42.01 42.60 259,278 +0.34(+0.80%)
Mar 16, 2012 42.66 42.66 42.12 42.26 235,424 -0.26(-0.61%)
Mar 15, 2012 41.79 42.63 41.69 42.52 213,887 +0.83(+1.99%)
Mar 14, 2012 42.18 42.64 41.65 41.69 176,945 -0.52(-1.23%)
Mar 13, 2012 41.95 42.23 41.65 42.21 416,018 +0.44(+1.05%)
Mar 12, 2012 41.68 41.95 41.40 41.77 133,577 +0.11(+0.26%)
Mar 09, 2012 41.28 41.98 41.23 41.66 252,352 +0.22(+0.53%)
Mar 08, 2012 41.00 41.63 40.45 41.44 677,696 +0.21(+0.51%)
Mar 07, 2012 40.09 41.51 40.02 41.23 394,415 +1.33(+3.33%)
Mar 06, 2012 40.88 41.18 39.85 39.90 503,664 -1.48(-3.58%)
Mar 05, 2012 41.41 41.59 41.10 41.38 295,427 -0.27(-0.65%)
Mar 02, 2012 41.29 42.10 41.21 41.65 496,680 +0.42(+1.02%)
Mar 01, 2012 41.38 41.60 41.14 41.23 407,705 +0.00(+0.00%)
Feb 29, 2012 41.46 41.82 41.09 41.23 388,161 -0.17(-0.41%)
Feb 28, 2012 41.31 41.79 41.10 41.40 376,710 +0.03(+0.07%)
Feb 27, 2012 40.79 41.68 40.30 41.37 496,655 +0.30(+0.73%)
Feb 24, 2012 40.53 41.09 40.31 41.07 250,045 +0.54(+1.33%)
Feb 23, 2012 39.97 40.54 39.62 40.53 701,423 +0.43(+1.07%)
Feb 22, 2012 40.15 40.24 39.40 40.10 579,473 -0.29(-0.72%)
Feb 21, 2012 40.40 40.63 40.15 40.39 321,195 +0.19(+0.47%)
Feb 17, 2012 39.92 40.51 39.87 40.20 469,395 +0.47(+1.18%)
Feb 16, 2012 39.50 39.87 39.21 39.73 383,559 +0.05(+0.13%)
Feb 15, 2012 39.70 39.97 39.26 39.68 656,627 +0.07(+0.18%)
Feb 14, 2012 39.10 39.73 39.02 39.61 374,528 +0.45(+1.15%)
Feb 13, 2012 38.70 39.21 38.38 39.16 324,065 +0.89(+2.33%)
Feb 10, 2012 37.94 38.32 37.71 38.27 264,976 +0.03(+0.08%)
Feb 09, 2012 38.38 38.46 38.05 38.24 203,587 -0.03(-0.08%)
Feb 08, 2012 37.92 38.27 37.70 38.27 226,919 +0.53(+1.40%)
Feb 07, 2012 37.96 38.00 37.58 37.74 823,751 -0.19(-0.50%)
Feb 06, 2012 37.91 38.28 37.74 37.93 171,775 -0.11(-0.29%)
Feb 03, 2012 37.37 38.21 37.37 38.04 331,855 +1.25(+3.40%)
Feb 02, 2012 37.03 37.60 36.79 36.79 503,616 -0.09(-0.24%)
Feb 01, 2012 36.28 37.13 36.21 36.88 321,726 +0.70(+1.93%)
Jan 31, 2012 36.06 36.40 35.87 36.18 360,483 +0.23(+0.64%)
Jan 30, 2012 35.28 36.00 35.11 35.95 410,237 +0.38(+1.07%)
Jan 27, 2012 35.36 35.72 35.36 35.57 247,823 +0.07(+0.20%)
Jan 26, 2012 36.08 36.12 35.35 35.50 252,292 -0.44(-1.22%)
Jan 25, 2012 35.96 36.15 35.45 35.94 180,236 -0.01(-0.03%)
Jan 24, 2012 35.42 36.19 35.36 35.95 261,421 +0.26(+0.73%)
Jan 23, 2012 35.82 35.95 35.36 35.69 177,790 -0.21(-0.58%)
Jan 20, 2012 35.64 36.12 35.54 35.90 226,255 +0.19(+0.53%)
Jan 19, 2012 35.83 36.00 35.50 35.71 522,929 -0.11(-0.31%)
Jan 18, 2012 34.98 35.85 34.76 35.82 786,527 +0.84(+2.40%)
Jan 17, 2012 34.71 35.20 34.71 34.98 658,684 +0.45(+1.30%)
Jan 13, 2012 34.54 34.92 34.18 34.53 286,815 -0.46(-1.31%)
Jan 12, 2012 34.99 35.11 34.24 34.99 356,926 +0.22(+0.63%)
Jan 11, 2012 33.78 35.05 32.80 34.77 1,198,349 +2.68(+8.35%)
Jan 10, 2012 31.79 32.11 31.60 32.09 281,092 +0.55(+1.74%)
Jan 09, 2012 31.30 31.65 31.12 31.54 169,077 +0.46(+1.48%)
Jan 06, 2012 31.07 31.48 30.81 31.08 144,984 -0.05(-0.16%)
Jan 05, 2012 30.85 31.23 30.45 31.13 153,398 +0.10(+0.32%)
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.