Synnex Corp (NY: SNX )

105.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.58 19.58 19.03 19.30 18,400 -0.35(-1.78%)
Feb 26, 2004 19.68 19.80 19.35 19.65 65,400 +0.00(+0.00%)
Feb 25, 2004 18.88 19.69 18.70 19.65 99,400 +0.93(+4.97%)
Feb 24, 2004 19.25 19.27 18.51 18.72 57,200 -0.57(-2.95%)
Feb 23, 2004 19.46 19.50 19.28 19.29 45,100 -0.16(-0.82%)
Feb 20, 2004 19.40 19.50 19.30 19.45 92,500 +0.05(+0.26%)
Feb 19, 2004 19.54 19.62 19.40 19.40 24,300 -0.19(-0.97%)
Feb 18, 2004 19.67 19.67 19.45 19.59 25,800 -0.09(-0.46%)
Feb 17, 2004 19.41 19.78 19.40 19.68 68,800 +0.27(+1.39%)
Feb 13, 2004 19.45 19.50 19.31 19.41 206,300 -0.09(-0.46%)
Feb 12, 2004 18.72 19.50 18.72 19.50 94,100 +0.80(+4.28%)
Feb 11, 2004 18.27 18.86 18.27 18.70 103,100 +0.38(+2.07%)
Feb 10, 2004 17.80 18.40 17.80 18.32 43,800 +0.52(+2.92%)
Feb 09, 2004 17.30 17.87 17.30 17.80 26,100 +0.58(+3.37%)
Feb 06, 2004 17.40 17.40 17.00 17.22 42,100 -0.18(-1.03%)
Feb 05, 2004 17.00 17.40 17.00 17.40 49,400 +0.32(+1.87%)
Feb 04, 2004 17.23 17.28 17.00 17.08 52,500 -0.24(-1.39%)
Feb 03, 2004 17.75 17.85 17.25 17.32 27,000 -0.41(-2.31%)
Feb 02, 2004 17.80 17.85 17.68 17.73 15,100 -0.10(-0.56%)
Jan 30, 2004 17.75 17.85 17.65 17.83 18,500 +0.08(+0.45%)
Jan 29, 2004 17.70 17.85 17.02 17.75 36,900 -0.20(-1.11%)
Jan 28, 2004 17.80 18.00 17.80 17.95 6,700 +0.05(+0.28%)
Jan 27, 2004 18.49 18.49 17.90 17.90 141,000 -0.58(-3.14%)
Jan 26, 2004 18.89 18.89 18.12 18.48 21,800 -0.41(-2.17%)
Jan 23, 2004 18.81 18.93 18.81 18.89 14,600 +0.09(+0.48%)
Jan 22, 2004 18.90 18.92 18.75 18.80 125,000 -0.10(-0.53%)
Jan 21, 2004 18.90 18.98 18.70 18.90 72,000 +0.06(+0.32%)
Jan 20, 2004 18.90 18.90 18.75 18.84 142,700 +0.14(+0.75%)
Jan 16, 2004 18.85 19.05 18.60 18.70 55,600 -0.15(-0.80%)
Jan 15, 2004 18.60 19.10 18.52 18.85 88,400 +0.15(+0.80%)
Jan 14, 2004 19.00 19.08 18.70 18.70 46,900 -0.41(-2.15%)
Jan 13, 2004 19.41 19.48 18.52 19.11 110,700 -0.29(-1.49%)
Jan 12, 2004 19.00 19.85 18.90 19.40 385,900 +0.40(+2.11%)
Jan 09, 2004 16.65 19.20 17.74 19.00 930,700 +2.35(+14.11%)
Jan 08, 2004 15.32 16.90 15.32 16.65 254,200 +1.35(+8.82%)
Jan 07, 2004 14.75 15.30 14.60 15.30 285,100 +1.31(+9.36%)
Jan 06, 2004 13.80 13.99 13.70 13.99 213,300 +0.19(+1.38%)
Jan 05, 2004 13.80 14.00 13.80 13.80 144,300 +0.05(+0.36%)
Jan 02, 2004 13.75 13.80 13.73 13.75 127,200 -0.01(-0.07%)
Dec 31, 2003 13.84 13.85 13.76 13.76 82,800 -0.02(-0.15%)
Dec 30, 2003 13.86 13.87 13.78 13.78 27,700 -0.10(-0.72%)
Dec 29, 2003 14.00 14.00 13.65 13.88 156,900 -0.07(-0.50%)
Dec 26, 2003 14.05 14.05 13.80 13.95 40,400 -0.15(-1.06%)
Dec 24, 2003 14.13 14.25 14.00 14.10 56,200 -0.01(-0.07%)
Dec 23, 2003 14.10 14.13 14.05 14.11 4,600 +0.01(+0.07%)
Dec 22, 2003 14.10 14.18 14.10 14.10 10,100 -0.10(-0.70%)
Dec 19, 2003 14.30 14.30 14.20 14.20 20,200 -0.15(-1.05%)
Dec 18, 2003 14.20 14.35 14.15 14.35 16,000 +0.10(+0.70%)
Dec 17, 2003 14.25 14.25 14.20 14.25 36,600 -0.04(-0.28%)
Dec 16, 2003 14.27 14.28 14.05 14.29 46,200 +0.04(+0.28%)
Dec 15, 2003 14.21 14.45 14.19 14.25 72,400 +0.05(+0.35%)
Dec 12, 2003 14.15 14.25 14.15 14.20 37,500 +0.05(+0.35%)
Dec 11, 2003 13.95 14.35 13.95 14.15 236,900 +0.24(+1.73%)
Dec 10, 2003 14.15 14.15 13.70 13.91 230,900 -0.39(-2.73%)
Dec 09, 2003 14.49 14.49 14.30 14.30 107,700 -0.10(-0.69%)
Dec 08, 2003 14.45 14.45 14.36 14.40 151,900 -0.08(-0.55%)
Dec 05, 2003 14.26 14.58 14.26 14.48 158,000 +0.11(+0.77%)
Dec 04, 2003 14.25 14.30 14.16 14.37 327,000 +0.20(+1.41%)
Dec 03, 2003 13.84 14.06 13.70 14.17 235,500 +0.35(+2.53%)
Dec 02, 2003 14.00 14.09 13.75 13.82 193,600 -0.18(-1.29%)
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.