Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 69.85 71.44 69.45 70.36 253,438 +0.57(+0.81%)
Jul 30, 2015 69.54 70.10 69.06 69.80 212,237 -0.17(-0.24%)
Jul 29, 2015 68.15 70.04 67.79 69.96 230,670 +1.63(+2.38%)
Jul 28, 2015 67.99 68.82 67.06 68.34 181,768 +0.71(+1.05%)
Jul 27, 2015 67.66 68.74 66.93 67.63 191,325 -0.40(-0.59%)
Jul 24, 2015 69.14 69.44 67.66 68.03 223,795 -1.26(-1.81%)
Jul 23, 2015 69.58 69.99 68.39 69.28 293,701 +0.09(+0.13%)
Jul 22, 2015 67.80 69.48 67.78 69.19 275,655 +0.87(+1.28%)
Jul 21, 2015 68.77 69.44 67.81 68.32 158,798 -0.70(-1.01%)
Jul 20, 2015 69.15 69.70 68.61 69.01 191,471 -0.07(-0.09%)
Jul 17, 2015 69.20 69.69 68.75 69.08 212,813 -0.07(-0.11%)
Jul 16, 2015 68.40 70.17 68.34 69.15 256,778 +1.44(+2.13%)
Jul 15, 2015 68.64 68.71 67.32 67.71 237,875 -0.79(-1.15%)
Jul 14, 2015 67.72 68.67 67.41 68.50 311,880 +0.66(+0.97%)
Jul 13, 2015 68.58 69.04 67.18 67.84 206,974 -0.27(-0.40%)
Jul 10, 2015 67.70 68.22 67.27 68.11 308,105 +1.25(+1.88%)
Jul 09, 2015 66.91 67.50 66.45 66.85 344,337 +0.67(+1.01%)
Jul 08, 2015 66.92 67.62 65.94 66.19 405,787 -1.66(-2.45%)
Jul 07, 2015 67.87 68.29 66.22 67.85 310,074 +0.01(+0.01%)
Jul 06, 2015 67.27 68.43 66.58 67.84 330,619 -0.32(-0.46%)
Jul 02, 2015 69.01 68.15 68.15 68.15 244,512 -0.56(-0.81%)
Jul 01, 2015 68.33 69.01 67.45 68.71 374,340 +0.73(+1.08%)
Jun 30, 2015 68.77 69.18 67.81 67.98 350,736 -0.06(-0.08%)
Jun 29, 2015 68.61 69.06 67.68 68.03 556,177 -1.51(-2.18%)
Jun 26, 2015 68.17 70.66 67.19 69.55 1,282,713 -6.93(-9.06%)
Jun 25, 2015 77.75 77.75 76.17 76.48 339,415 -0.86(-1.12%)
Jun 24, 2015 78.57 78.78 76.76 77.34 269,212 -1.35(-1.71%)
Jun 23, 2015 78.80 78.86 78.34 78.69 199,753 -0.06(-0.07%)
Jun 22, 2015 77.90 79.18 77.67 78.74 201,556 +1.16(+1.50%)
Jun 19, 2015 77.93 78.16 76.92 77.58 274,714 -0.68(-0.87%)
Jun 18, 2015 77.87 78.95 77.26 78.26 205,029 +0.90(+1.16%)
Jun 17, 2015 77.79 78.01 77.03 77.36 181,640 -0.06(-0.08%)
Jun 16, 2015 76.07 78.40 76.00 77.42 261,501 +1.36(+1.78%)
Jun 15, 2015 75.78 77.26 74.58 76.07 212,786 -0.29(-0.38%)
Jun 12, 2015 76.14 76.66 75.77 76.36 132,116 -0.06(-0.07%)
Jun 11, 2015 76.52 76.98 76.09 76.41 156,301 +0.06(+0.09%)
Jun 10, 2015 76.26 77.56 75.36 76.35 248,917 +0.37(+0.49%)
Jun 09, 2015 76.52 76.52 75.08 75.97 182,616 -0.65(-0.85%)
Jun 08, 2015 78.41 78.85 76.55 76.62 169,506 -1.86(-2.37%)
Jun 05, 2015 77.05 78.62 76.50 78.48 104,261 +1.17(+1.51%)
Jun 04, 2015 77.83 78.11 76.88 77.31 121,116 -1.00(-1.28%)
Jun 03, 2015 77.34 78.54 77.34 78.32 98,446 +1.05(+1.36%)
Jun 02, 2015 77.24 77.80 76.71 77.27 91,420 -0.15(-0.19%)
Jun 01, 2015 77.00 77.69 75.43 77.41 119,093 +0.63(+0.82%)
May 29, 2015 77.59 78.00 76.33 76.78 103,827 -0.83(-1.07%)
May 28, 2015 76.90 77.76 76.80 77.61 155,013 +0.39(+0.51%)
May 27, 2015 75.92 77.36 75.42 77.22 94,170 +1.24(+1.63%)
May 26, 2015 76.80 77.02 75.62 75.98 137,086 -1.30(-1.68%)
May 22, 2015 77.87 77.28 77.28 77.28 232,453 -0.59(-0.75%)
May 21, 2015 77.61 78.00 76.47 77.87 179,241 +0.46(+0.59%)
May 20, 2015 77.09 77.54 76.62 77.41 128,276 +0.72(+0.94%)
May 19, 2015 76.54 76.92 76.13 76.69 89,602 -0.05(-0.06%)
May 18, 2015 75.89 76.80 75.56 76.74 184,053 +0.67(+0.88%)
May 15, 2015 75.92 76.14 75.27 76.07 137,138 +0.15(+0.20%)
May 14, 2015 74.30 76.04 74.23 75.92 192,909 +1.71(+2.30%)
May 13, 2015 73.79 74.25 73.62 74.21 141,235 +0.76(+1.04%)
May 12, 2015 73.39 73.76 72.04 73.45 121,859 -0.30(-0.40%)
May 11, 2015 73.37 74.17 73.37 73.75 170,694 +0.27(+0.37%)
May 08, 2015 73.35 73.89 73.25 73.48 127,295 +0.81(+1.11%)
May 07, 2015 72.31 73.02 71.70 72.67 208,560 +0.16(+0.22%)
May 06, 2015 71.74 72.53 71.18 72.51 187,738 +0.82(+1.14%)
May 05, 2015 71.75 72.17 70.58 71.69 211,997 -0.48(-0.67%)
May 04, 2015 72.34 73.24 72.07 72.18 102,911 +0.12(+0.17%)
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.