Synnex Corp (NY: SNX )

102.62 +2.49 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.83 36.02 35.71 35.95 162,791 +0.12(+0.33%)
Jan 30, 2013 36.14 36.29 35.77 35.83 171,315 -0.33(-0.91%)
Jan 29, 2013 36.45 36.47 35.96 36.16 206,865 -0.42(-1.15%)
Jan 28, 2013 36.64 36.77 36.46 36.58 116,650 -0.07(-0.19%)
Jan 25, 2013 36.47 36.79 36.23 36.65 133,328 +0.25(+0.69%)
Jan 24, 2013 35.98 36.46 35.96 36.40 222,753 +0.44(+1.22%)
Jan 23, 2013 36.00 36.28 35.80 35.96 439,299 +0.01(+0.03%)
Jan 22, 2013 35.91 36.01 35.69 35.95 141,682 +0.04(+0.11%)
Jan 18, 2013 35.85 35.93 35.73 35.91 118,206 +0.08(+0.22%)
Jan 17, 2013 35.65 35.83 35.38 35.83 287,361 +0.30(+0.84%)
Jan 16, 2013 35.66 35.75 35.33 35.53 227,402 -0.15(-0.42%)
Jan 15, 2013 35.29 35.81 35.12 35.68 189,814 +0.24(+0.68%)
Jan 14, 2013 35.20 35.68 35.08 35.44 175,128 +0.07(+0.20%)
Jan 11, 2013 36.00 36.04 34.51 35.37 472,649 -0.47(-1.31%)
Jan 10, 2013 35.65 35.87 35.29 35.84 263,055 +0.43(+1.21%)
Jan 09, 2013 35.42 35.53 35.16 35.41 132,052 +0.18(+0.51%)
Jan 08, 2013 35.61 35.73 35.06 35.23 152,912 -0.29(-0.82%)
Jan 07, 2013 35.13 35.81 35.13 35.52 149,598 +0.26(+0.74%)
Jan 04, 2013 35.17 35.41 34.88 35.26 120,135 +0.21(+0.60%)
Jan 03, 2013 35.16 35.23 34.83 35.05 148,357 -0.09(-0.26%)
Jan 02, 2013 34.89 35.17 34.38 35.14 235,012 +0.76(+2.21%)
Dec 31, 2012 33.97 34.43 33.90 34.38 125,947 +0.45(+1.33%)
Dec 28, 2012 33.86 34.28 33.86 33.93 79,866 -0.18(-0.53%)
Dec 27, 2012 33.80 34.21 33.42 34.11 70,666 +0.33(+0.98%)
Dec 26, 2012 33.99 34.22 33.78 33.78 56,682 -0.15(-0.44%)
Dec 24, 2012 34.02 34.20 33.85 33.93 56,684 -0.14(-0.41%)
Dec 21, 2012 34.34 34.55 34.01 34.07 269,644 -0.59(-1.70%)
Dec 20, 2012 34.41 34.74 34.26 34.66 201,344 +0.30(+0.87%)
Dec 19, 2012 33.99 34.61 33.83 34.36 89,997 +0.38(+1.12%)
Dec 18, 2012 33.96 33.99 33.75 33.98 151,431 +0.07(+0.21%)
Dec 17, 2012 33.39 33.91 33.39 33.91 139,403 +0.59(+1.77%)
Dec 14, 2012 33.19 33.62 33.08 33.32 125,484 +0.13(+0.39%)
Dec 13, 2012 33.48 33.54 33.11 33.19 109,704 -0.24(-0.72%)
Dec 12, 2012 33.94 34.02 33.31 33.43 78,219 -0.38(-1.12%)
Dec 11, 2012 33.24 33.86 33.12 33.81 172,804 +0.64(+1.93%)
Dec 10, 2012 33.22 33.37 33.09 33.17 84,006 -0.07(-0.21%)
Dec 07, 2012 33.20 33.30 32.90 33.24 59,546 +0.12(+0.36%)
Dec 06, 2012 32.91 33.20 32.80 33.12 60,495 +0.16(+0.49%)
Dec 05, 2012 33.17 33.30 32.77 32.96 94,097 -0.16(-0.48%)
Dec 04, 2012 32.74 33.13 32.55 33.12 178,926 +0.10(+0.30%)
Nov 30, 2012 33.02 33.15 32.91 33.02 250,868 +0.12(+0.36%)
Nov 29, 2012 32.71 33.04 32.61 32.90 99,777 +0.36(+1.11%)
Nov 28, 2012 32.10 32.54 31.90 32.54 165,550 +0.33(+1.02%)
Nov 27, 2012 32.29 32.49 32.04 32.21 105,374 -0.13(-0.40%)
Nov 26, 2012 32.34 32.35 31.87 32.34 72,093 -0.08(-0.25%)
Nov 23, 2012 32.06 32.47 32.06 32.42 48,140 +0.46(+1.44%)
Nov 21, 2012 31.79 32.13 31.62 31.96 107,271 +0.21(+0.66%)
Nov 20, 2012 31.60 31.79 31.47 31.75 53,172 -0.01(-0.03%)
Nov 19, 2012 31.40 31.88 31.38 31.76 93,537 +0.67(+2.16%)
Nov 16, 2012 30.82 31.15 30.70 31.09 203,527 +0.17(+0.55%)
Nov 15, 2012 31.12 31.21 30.83 30.92 91,670 -0.20(-0.64%)
Nov 14, 2012 31.22 31.37 30.78 31.12 160,614 -0.12(-0.38%)
Nov 13, 2012 31.40 31.66 30.84 31.24 119,448 -0.41(-1.30%)
Nov 12, 2012 31.77 31.85 31.14 31.65 89,995 -0.09(-0.28%)
Nov 09, 2012 31.39 31.90 31.39 31.74 98,341 +0.17(+0.54%)
Nov 08, 2012 31.93 32.04 31.56 31.57 112,052 -0.34(-1.07%)
Nov 07, 2012 32.60 32.71 31.85 31.91 139,846 -1.11(-3.36%)
Nov 06, 2012 32.86 33.08 32.72 33.02 115,466 +0.30(+0.92%)
Nov 05, 2012 32.57 32.76 32.41 32.72 190,044 +0.15(+0.46%)
Nov 02, 2012 33.04 33.04 32.51 32.57 152,693 -0.25(-0.76%)
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.