Synnex Corp (NY: SNX )

106.84 USD +1.74 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.16 15.27 14.47 15.09 85,200 +0.08(+0.53%)
Apr 28, 2005 14.30 15.04 13.45 15.01 226,500 +0.53(+3.66%)
Apr 27, 2005 16.10 16.10 14.44 14.48 115,900 -2.06(-12.45%)
Apr 26, 2005 16.65 16.68 16.35 16.54 45,900 -0.14(-0.84%)
Apr 25, 2005 16.49 16.86 16.49 16.68 47,300 +0.19(+1.15%)
Apr 22, 2005 16.45 16.65 16.40 16.49 80,400 +0.04(+0.24%)
Apr 21, 2005 16.40 16.56 16.40 16.45 58,700 +0.18(+1.11%)
Apr 20, 2005 16.50 16.50 16.02 16.27 30,800 -0.23(-1.39%)
Apr 19, 2005 16.10 16.50 16.00 16.50 35,100 +0.44(+2.74%)
Apr 18, 2005 16.50 16.59 16.00 16.06 68,500 -0.37(-2.25%)
Apr 15, 2005 16.65 16.70 16.30 16.43 40,000 -0.22(-1.32%)
Apr 14, 2005 16.79 16.84 16.49 16.65 40,500 -0.27(-1.60%)
Apr 13, 2005 16.99 17.11 16.69 16.92 70,300 +0.00(+0.00%)
Apr 12, 2005 16.55 16.95 16.38 16.92 71,200 +0.28(+1.68%)
Apr 11, 2005 16.80 16.84 16.62 16.64 48,300 -0.20(-1.19%)
Apr 08, 2005 16.60 16.84 16.50 16.84 58,000 +0.17(+1.02%)
Apr 07, 2005 16.75 16.75 16.50 16.67 87,500 -0.26(-1.54%)
Apr 06, 2005 16.74 17.00 16.74 16.93 39,300 +0.26(+1.56%)
Apr 05, 2005 16.57 16.83 16.56 16.67 57,000 -0.03(-0.18%)
Apr 04, 2005 17.59 17.59 16.55 16.70 96,600 -0.90(-5.11%)
Apr 01, 2005 17.32 17.61 17.29 17.60 80,200 +0.18(+1.03%)
Mar 31, 2005 17.49 17.49 17.28 17.42 46,700 +0.00(+0.00%)
Mar 30, 2005 17.90 17.91 17.10 17.42 219,200 -1.14(-6.14%)
Mar 29, 2005 18.76 18.88 18.48 18.56 48,700 -0.12(-0.64%)
Mar 28, 2005 19.06 19.06 18.46 18.68 74,200 -0.29(-1.53%)
Mar 24, 2005 18.98 19.23 18.95 18.97 88,400 -0.05(-0.26%)
Mar 23, 2005 19.08 19.16 18.95 19.02 47,700 -0.06(-0.31%)
Mar 22, 2005 18.88 19.25 18.88 19.08 45,000 +0.20(+1.06%)
Mar 21, 2005 18.40 18.88 18.40 18.88 53,400 +0.26(+1.40%)
Mar 18, 2005 19.08 19.08 18.34 18.62 107,500 -0.36(-1.90%)
Mar 17, 2005 18.91 19.00 18.80 18.98 45,800 +0.07(+0.37%)
Mar 16, 2005 18.90 19.00 18.79 18.91 201,900 +0.01(+0.05%)
Mar 15, 2005 18.63 18.95 18.40 18.90 94,200 +0.31(+1.67%)
Mar 14, 2005 18.68 19.15 18.54 18.59 73,600 +0.06(+0.32%)
Mar 11, 2005 19.12 19.12 18.35 18.53 100,400 -0.59(-3.09%)
Mar 10, 2005 18.90 19.25 18.80 19.12 92,300 +0.07(+0.37%)
Mar 09, 2005 19.35 19.40 19.02 19.05 82,000 -0.20(-1.04%)
Mar 08, 2005 19.04 19.28 19.00 19.25 109,700 +0.27(+1.42%)
Mar 07, 2005 18.40 19.15 18.40 18.98 101,600 +0.76(+4.17%)
Mar 04, 2005 18.03 18.26 17.41 18.22 93,600 +0.07(+0.39%)
Mar 03, 2005 18.81 19.05 18.00 18.15 66,000 -0.62(-3.30%)
Mar 02, 2005 18.00 18.89 17.50 18.77 386,600 -4.13(-18.03%)
Mar 01, 2005 22.66 23.17 22.61 22.90 66,100 +0.32(+1.42%)
Feb 28, 2005 23.50 23.50 22.45 22.58 58,500 -1.06(-4.48%)
Feb 25, 2005 23.50 23.71 23.40 23.64 25,700 +0.15(+0.64%)
Feb 24, 2005 23.16 23.50 22.90 23.49 17,700 +0.23(+0.99%)
Feb 23, 2005 23.92 23.92 22.93 23.26 39,900 -0.60(-2.51%)
Feb 22, 2005 24.12 24.36 23.75 23.86 58,900 -0.16(-0.67%)
Feb 18, 2005 24.43 24.45 23.83 24.02 43,300 -0.41(-1.68%)
Feb 17, 2005 24.41 24.58 24.35 24.43 47,900 +0.02(+0.08%)
Feb 16, 2005 24.38 24.63 24.34 24.41 66,500 -0.05(-0.20%)
Feb 15, 2005 24.55 24.60 24.39 24.46 36,200 +0.01(+0.04%)
Feb 14, 2005 24.45 24.60 24.25 24.45 49,100 -0.15(-0.61%)
Feb 11, 2005 23.95 24.60 23.92 24.60 82,700 +0.73(+3.06%)
Feb 10, 2005 24.15 24.20 23.86 23.87 46,200 -0.38(-1.57%)
Feb 09, 2005 24.54 24.54 24.11 24.25 30,700 -0.27(-1.10%)
Feb 08, 2005 24.45 24.54 24.37 24.52 73,400 +0.15(+0.62%)
Feb 07, 2005 23.98 24.44 23.89 24.37 87,300 +0.43(+1.80%)
Feb 04, 2005 23.47 23.94 23.36 23.94 47,900 +0.62(+2.66%)
Feb 03, 2005 23.43 23.43 23.00 23.32 79,600 -0.11(-0.47%)
Feb 02, 2005 23.45 23.50 23.32 23.43 37,200 -0.01(-0.04%)
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.