Synnex Corp (NY: SNX )

117.78 USD -1.76 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.88 41.10 40.47 40.55 211,971 -0.45(-1.10%)
May 30, 2013 39.91 41.00 39.75 41.00 257,426 +1.22(+3.07%)
May 29, 2013 39.01 39.86 38.97 39.78 136,732 +0.63(+1.61%)
May 28, 2013 38.70 39.34 38.54 39.15 149,424 +0.98(+2.57%)
May 24, 2013 37.51 38.36 37.22 38.17 157,491 +0.57(+1.52%)
May 23, 2013 37.15 37.66 37.03 37.60 149,534 +0.18(+0.48%)
May 22, 2013 37.58 38.15 37.13 37.42 135,855 -0.08(-0.21%)
May 21, 2013 37.71 37.86 37.31 37.50 110,907 -0.25(-0.66%)
May 20, 2013 36.83 37.76 36.83 37.75 173,269 +0.76(+2.05%)
May 17, 2013 36.39 37.00 36.32 36.99 91,177 +0.67(+1.84%)
May 16, 2013 36.43 36.85 36.11 36.32 104,541 -0.08(-0.22%)
May 15, 2013 36.06 36.53 35.81 36.40 69,521 +0.36(+1.00%)
May 13, 2013 36.54 36.56 35.82 36.04 62,367 -0.47(-1.29%)
May 10, 2013 36.30 36.56 36.13 36.51 86,857 +0.35(+0.97%)
May 09, 2013 36.10 36.37 35.94 36.16 90,684 +0.02(+0.06%)
May 08, 2013 35.69 36.14 35.58 36.14 659,880 +0.45(+1.26%)
May 07, 2013 35.50 35.71 35.26 35.69 754,381 +0.34(+0.96%)
May 06, 2013 35.04 35.64 34.59 35.35 157,569 +0.33(+0.94%)
May 03, 2013 34.90 35.13 34.47 35.02 129,523 +0.55(+1.60%)
May 02, 2013 33.85 34.61 33.85 34.47 118,348 +0.73(+2.16%)
May 01, 2013 34.49 34.56 33.72 33.74 185,772 -0.86(-2.49%)
Apr 30, 2013 33.99 34.70 33.63 34.60 148,105 +0.61(+1.79%)
Apr 29, 2013 33.78 34.10 33.78 33.99 99,539 +0.32(+0.95%)
Apr 26, 2013 34.00 34.02 33.64 33.67 107,317 -0.35(-1.03%)
Apr 25, 2013 33.91 34.28 33.80 34.02 223,114 +0.35(+1.04%)
Apr 24, 2013 33.15 33.75 33.15 33.67 127,259 +0.48(+1.45%)
Apr 23, 2013 32.85 33.33 32.71 33.19 200,424 +0.59(+1.81%)
Apr 22, 2013 32.71 32.83 32.04 32.60 273,274 -0.03(-0.09%)
Apr 19, 2013 32.82 32.82 32.37 32.63 231,576 -0.17(-0.52%)
Apr 18, 2013 33.29 33.41 32.72 32.80 188,342 -0.41(-1.23%)
Apr 17, 2013 33.95 33.98 33.18 33.21 125,863 -0.92(-2.70%)
Apr 16, 2013 33.90 34.19 33.45 34.13 191,691 +0.58(+1.73%)
Apr 15, 2013 34.60 34.70 33.51 33.55 189,896 -1.15(-3.31%)
Apr 12, 2013 35.04 35.08 34.50 34.70 189,508 -0.41(-1.17%)
Apr 11, 2013 35.22 35.50 34.95 35.11 145,848 -0.25(-0.71%)
Apr 10, 2013 34.99 35.48 34.96 35.36 138,671 +0.43(+1.23%)
Apr 09, 2013 35.09 35.19 34.83 34.93 102,115 -0.21(-0.60%)
Apr 08, 2013 35.21 35.27 34.87 35.14 109,946 +0.03(+0.09%)
Apr 05, 2013 34.67 35.28 34.62 35.11 107,107 -0.17(-0.48%)
Apr 04, 2013 35.21 35.34 34.74 35.28 166,623 +0.15(+0.43%)
Apr 03, 2013 35.48 35.75 35.11 35.13 264,621 -0.46(-1.29%)
Apr 02, 2013 36.62 36.62 35.51 35.59 213,209 -0.77(-2.12%)
Apr 01, 2013 36.88 37.20 36.00 36.36 363,993 -0.64(-1.73%)
Mar 28, 2013 38.40 38.40 36.71 37.00 534,922 -3.88(-9.49%)
Mar 27, 2013 40.44 41.22 40.37 40.88 335,002 +0.23(+0.57%)
Mar 26, 2013 40.62 40.75 40.53 40.65 82,952 +0.28(+0.69%)
Mar 25, 2013 40.09 40.67 39.92 40.37 93,010 +0.30(+0.75%)
Mar 22, 2013 40.02 40.40 39.86 40.07 118,118 +0.05(+0.12%)
Mar 21, 2013 40.02 40.38 39.79 40.02 67,167 -0.27(-0.67%)
Mar 20, 2013 40.04 40.36 40.01 40.29 60,405 +0.39(+0.98%)
Mar 19, 2013 39.72 40.24 39.53 39.90 166,668 +0.27(+0.68%)
Mar 18, 2013 39.52 39.98 39.27 39.63 65,837 -0.18(-0.45%)
Mar 15, 2013 40.11 40.11 39.65 39.81 161,836 -0.21(-0.52%)
Mar 14, 2013 39.69 40.05 39.65 40.02 66,155 +0.42(+1.06%)
Mar 13, 2013 39.24 39.71 39.17 39.60 63,365 +0.37(+0.94%)
Mar 12, 2013 39.31 39.55 39.03 39.23 52,813 -0.19(-0.48%)
Mar 11, 2013 39.20 39.45 39.01 39.42 88,312 +0.03(+0.08%)
Mar 08, 2013 39.26 39.54 39.01 39.39 116,067 +0.42(+1.08%)
Mar 07, 2013 38.75 38.99 38.68 38.97 76,957 +0.28(+0.72%)
Mar 06, 2013 38.76 38.85 38.55 38.69 81,992 +0.05(+0.13%)
Mar 05, 2013 38.22 38.80 38.17 38.64 196,182 +0.52(+1.36%)
Mar 04, 2013 38.14 38.24 37.90 38.12 123,127 -0.17(-0.44%)
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.