Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 15.80 15.90 15.70 15.89 25,900 +0.22(+1.40%)
Aug 30, 2004 15.48 15.92 15.25 15.67 51,000 +0.31(+2.02%)
Aug 27, 2004 15.05 15.50 15.05 15.36 34,300 +0.26(+1.72%)
Aug 26, 2004 15.08 15.12 14.90 15.10 44,900 +0.04(+0.27%)
Aug 25, 2004 15.13 15.26 15.00 15.06 58,500 -0.17(-1.12%)
Aug 24, 2004 15.00 15.23 14.90 15.23 38,500 +0.25(+1.67%)
Aug 23, 2004 14.80 15.04 14.80 14.98 78,800 +0.23(+1.56%)
Aug 20, 2004 14.75 14.78 14.66 14.75 34,900 -0.05(-0.34%)
Aug 19, 2004 14.50 14.91 14.49 14.80 56,800 +0.05(+0.34%)
Aug 18, 2004 14.85 14.85 14.66 14.75 31,900 -0.20(-1.34%)
Aug 17, 2004 14.61 14.95 14.57 14.95 32,700 +0.24(+1.63%)
Aug 16, 2004 14.90 14.95 14.40 14.71 31,800 -0.15(-1.01%)
Aug 13, 2004 14.85 14.91 14.80 14.86 105,000 -0.06(-0.40%)
Aug 12, 2004 15.12 15.12 14.80 14.92 100,500 -0.30(-1.97%)
Aug 11, 2004 15.25 15.50 15.06 15.22 37,000 -0.13(-0.85%)
Aug 10, 2004 14.90 15.89 14.90 15.35 46,100 +0.55(+3.72%)
Aug 09, 2004 14.55 14.93 14.40 14.80 41,900 +0.15(+1.02%)
Aug 06, 2004 14.80 14.80 14.50 14.65 25,800 -0.25(-1.68%)
Aug 05, 2004 14.91 15.00 14.84 14.90 15,300 -0.01(-0.07%)
Aug 04, 2004 14.98 14.98 14.84 14.91 20,900 -0.10(-0.67%)
Aug 03, 2004 15.05 15.09 15.00 15.01 14,800 -0.04(-0.27%)
Aug 02, 2004 15.00 15.06 14.90 15.05 27,400 +0.00(+0.00%)
Jul 30, 2004 15.05 15.06 15.00 15.05 31,400 -0.02(-0.13%)
Jul 29, 2004 15.10 15.11 15.00 15.07 33,300 -0.08(-0.53%)
Jul 28, 2004 15.13 15.15 15.00 15.15 28,600 +0.06(+0.40%)
Jul 27, 2004 15.03 15.15 15.00 15.09 24,700 +0.06(+0.40%)
Jul 26, 2004 15.20 15.20 14.98 15.03 47,300 -0.17(-1.12%)
Jul 23, 2004 15.30 15.30 15.00 15.20 47,700 +0.00(+0.00%)
Jul 22, 2004 15.55 15.55 14.90 15.20 52,700 -0.41(-2.63%)
Jul 21, 2004 15.50 15.61 15.41 15.61 57,400 +0.21(+1.36%)
Jul 20, 2004 15.15 15.40 14.95 15.40 41,200 +0.35(+2.33%)
Jul 19, 2004 14.80 15.05 14.77 15.05 36,600 +0.25(+1.69%)
Jul 16, 2004 14.90 14.90 14.70 14.80 95,900 -0.09(-0.60%)
Jul 15, 2004 14.80 15.03 14.58 14.89 56,200 -0.01(-0.07%)
Jul 14, 2004 15.05 15.05 14.73 14.90 45,800 -0.08(-0.53%)
Jul 13, 2004 15.05 15.20 14.85 14.98 54,200 -0.17(-1.12%)
Jul 12, 2004 15.30 15.45 15.02 15.15 70,000 -0.25(-1.62%)
Jul 09, 2004 15.50 15.50 15.29 15.40 37,800 -0.10(-0.65%)
Jul 08, 2004 15.75 15.84 15.42 15.50 52,400 -0.18(-1.15%)
Jul 07, 2004 15.52 15.80 15.52 15.68 81,400 +0.14(+0.90%)
Jul 06, 2004 15.95 15.95 15.50 15.54 49,900 -0.43(-2.69%)
Jul 02, 2004 16.00 16.15 15.81 15.97 57,500 +0.05(+0.31%)
Jul 01, 2004 15.90 16.05 15.55 15.92 154,100 +0.22(+1.40%)
Jun 30, 2004 16.00 16.07 15.38 15.70 210,000 -0.37(-2.30%)
Jun 29, 2004 16.30 16.60 15.95 16.07 152,700 -0.58(-3.48%)
Jun 28, 2004 16.51 16.92 16.05 16.65 155,800 +0.34(+2.08%)
Jun 25, 2004 17.20 17.40 16.20 16.31 448,200 -0.71(-4.17%)
Jun 24, 2004 17.30 17.40 16.98 17.02 93,200 -0.38(-2.18%)
Jun 23, 2004 17.40 17.58 17.33 17.40 61,800 +0.10(+0.58%)
Jun 22, 2004 17.58 17.64 17.25 17.30 81,100 -0.18(-1.03%)
Jun 21, 2004 17.24 17.55 17.24 17.48 28,400 +0.14(+0.81%)
Jun 18, 2004 17.45 17.56 17.20 17.34 247,100 -0.05(-0.29%)
Jun 17, 2004 17.65 17.85 17.34 17.39 51,400 -0.21(-1.19%)
Jun 16, 2004 17.90 17.90 17.43 17.60 92,000 -0.35(-1.95%)
Jun 15, 2004 17.90 18.15 17.90 17.95 35,300 -0.05(-0.28%)
Jun 14, 2004 18.10 18.27 17.80 18.00 111,100 -0.20(-1.10%)
Jun 10, 2004 18.45 18.59 18.20 18.20 61,300 -0.32(-1.73%)
Jun 09, 2004 18.10 18.74 18.10 18.52 70,700 +0.35(+1.93%)
Jun 08, 2004 18.10 18.35 18.10 18.17 60,900 +0.17(+0.94%)
Jun 07, 2004 18.22 18.43 17.88 18.00 29,700 -0.31(-1.69%)
Jun 04, 2004 18.59 18.65 18.25 18.31 107,600 -0.38(-2.03%)
Jun 03, 2004 18.75 18.88 18.39 18.69 25,600 -0.11(-0.59%)
Jun 02, 2004 18.50 19.10 18.50 18.80 87,000 +0.30(+1.62%)
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.