Synnex Corp (NY: SNX )

105.10 USD -1.31 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 82.67 85.30 82.37 85.06 337,821 +3.39(+4.15%)
Sep 29, 2015 81.98 82.41 79.21 81.67 435,619 -0.83(-1.01%)
Sep 28, 2015 84.30 84.97 82.28 82.50 298,647 -1.96(-2.32%)
Sep 25, 2015 84.99 86.08 83.72 84.46 352,097 +0.88(+1.05%)
Sep 24, 2015 83.98 84.25 82.33 83.58 249,989 -0.82(-0.97%)
Sep 23, 2015 84.26 84.96 83.45 84.40 185,614 +0.37(+0.44%)
Sep 22, 2015 83.26 84.24 82.00 84.03 266,101 -0.01(-0.01%)
Sep 21, 2015 84.18 86.00 83.36 84.04 396,315 +0.28(+0.33%)
Sep 18, 2015 83.85 84.71 82.95 83.76 325,851 -1.03(-1.21%)
Sep 17, 2015 86.32 86.86 84.65 84.79 269,522 -1.65(-1.91%)
Sep 16, 2015 85.43 86.71 85.43 86.44 194,973 +1.07(+1.25%)
Sep 15, 2015 84.40 85.79 84.33 85.37 280,905 +1.39(+1.66%)
Sep 14, 2015 85.20 85.25 83.78 83.98 204,230 -1.17(-1.37%)
Sep 11, 2015 83.78 85.27 83.68 85.15 190,783 +1.07(+1.27%)
Sep 10, 2015 83.78 84.71 83.04 84.08 182,287 +0.31(+0.37%)
Sep 09, 2015 83.89 85.51 83.37 83.77 394,010 +0.52(+0.62%)
Sep 08, 2015 78.99 83.62 78.88 83.25 340,170 +5.55(+7.14%)
Sep 04, 2015 77.42 77.70 77.70 77.70 124,000 -0.83(-1.06%)
Sep 03, 2015 78.46 79.73 77.85 78.53 193,586 +0.58(+0.74%)
Sep 02, 2015 78.39 78.39 76.56 77.95 211,302 +0.81(+1.05%)
Sep 01, 2015 78.03 79.04 76.62 77.14 183,009 -2.05(-2.59%)
Aug 31, 2015 78.21 79.68 77.54 79.19 222,424 +0.54(+0.69%)
Aug 28, 2015 79.68 80.22 77.82 78.65 271,053 -1.46(-1.82%)
Aug 27, 2015 78.02 80.20 77.34 80.11 273,534 +2.89(+3.74%)
Aug 26, 2015 74.44 77.64 73.42 77.22 226,557 +3.99(+5.45%)
Aug 25, 2015 76.77 76.77 73.13 73.23 232,956 -1.35(-1.81%)
Aug 24, 2015 72.80 77.44 72.06 74.58 282,323 -2.43(-3.16%)
Aug 21, 2015 76.23 78.48 75.46 77.01 288,547 -0.46(-0.59%)
Aug 20, 2015 77.36 79.04 77.05 77.47 218,887 -0.12(-0.15%)
Aug 19, 2015 77.94 78.21 76.94 77.59 80,180 -0.93(-1.18%)
Aug 18, 2015 79.11 79.66 78.19 78.52 129,428 -1.02(-1.28%)
Aug 17, 2015 78.27 79.62 77.56 79.54 151,770 +0.87(+1.11%)
Aug 14, 2015 78.00 78.84 77.07 78.67 117,074 +0.47(+0.60%)
Aug 13, 2015 77.99 78.67 76.94 78.20 205,598 +0.21(+0.27%)
Aug 12, 2015 77.25 78.49 76.33 77.99 129,990 +0.10(+0.13%)
Aug 11, 2015 77.86 78.53 77.43 77.89 155,674 -0.77(-0.98%)
Aug 10, 2015 78.10 79.35 77.38 78.66 169,048 +1.03(+1.33%)
Aug 07, 2015 76.40 78.05 76.13 77.63 218,871 +1.09(+1.42%)
Aug 06, 2015 77.88 78.05 76.35 76.54 196,058 -1.20(-1.54%)
Aug 05, 2015 77.09 78.89 76.80 77.74 237,447 +1.37(+1.79%)
Aug 04, 2015 75.45 77.04 75.18 76.37 232,158 +0.98(+1.30%)
Aug 03, 2015 75.89 76.56 74.91 75.39 259,737 -0.24(-0.32%)
Jul 31, 2015 75.08 76.79 74.65 75.63 235,790 +0.61(+0.81%)
Jul 30, 2015 74.75 75.35 74.23 75.02 197,458 -0.18(-0.24%)
Jul 29, 2015 73.25 75.28 72.86 75.20 214,607 +1.75(+2.38%)
Jul 28, 2015 73.08 73.97 72.08 73.45 169,111 +0.76(+1.05%)
Jul 27, 2015 72.72 73.88 71.93 72.69 178,002 -0.43(-0.59%)
Jul 24, 2015 74.31 74.64 72.72 73.12 208,211 -1.35(-1.81%)
Jul 23, 2015 74.79 75.23 73.51 74.47 273,249 +0.10(+0.13%)
Jul 22, 2015 72.88 74.68 72.85 74.37 256,460 +0.94(+1.28%)
Jul 21, 2015 73.92 74.64 72.89 73.43 147,740 -0.75(-1.01%)
Jul 20, 2015 74.33 74.92 73.74 74.18 178,138 -0.07(-0.09%)
Jul 17, 2015 74.38 74.91 73.90 74.25 197,994 -0.08(-0.11%)
Jul 16, 2015 73.52 75.42 73.46 74.33 238,897 +1.55(+2.13%)
Jul 15, 2015 73.78 73.85 72.36 72.78 221,311 -0.97(-1.32%)
Jul 14, 2015 72.91 73.93 72.58 73.75 289,670 +0.71(+0.97%)
Jul 13, 2015 73.84 74.33 72.33 73.04 192,235 -0.29(-0.40%)
Jul 10, 2015 72.89 73.45 72.43 73.33 286,164 +1.35(+1.88%)
Jul 09, 2015 72.04 72.68 71.55 71.98 319,816 +0.72(+1.01%)
Jul 08, 2015 72.05 72.81 71.00 71.26 376,890 -1.79(-2.45%)
Jul 07, 2015 73.07 73.52 71.30 73.05 287,993 +0.01(+0.01%)
Jul 06, 2015 72.43 73.68 71.69 73.04 307,075 -0.34(-0.46%)
Jul 02, 2015 74.30 73.38 73.38 73.38 227,100 -0.60(-0.81%)
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.