Synnex Corp (NY: SNX )

107.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.00 19.15 18.94 18.96 608,800 -0.10(-0.52%)
Jun 29, 2006 18.97 19.23 18.93 19.06 261,200 +0.13(+0.69%)
Jun 28, 2006 19.05 19.05 18.86 18.93 122,000 -0.12(-0.63%)
Jun 27, 2006 19.14 19.15 18.90 19.05 376,800 -0.08(-0.42%)
Jun 26, 2006 19.29 19.29 19.00 19.13 163,800 -0.16(-0.83%)
Jun 23, 2006 18.50 19.95 18.50 19.29 285,300 +1.47(+8.25%)
Jun 22, 2006 18.84 17.95 17.53 17.82 71,600 +0.07(+0.39%)
Jun 21, 2006 17.45 17.80 17.12 17.75 51,800 +0.29(+1.66%)
Jun 20, 2006 17.03 17.50 16.82 17.46 55,800 +0.43(+2.52%)
Jun 19, 2006 17.00 17.30 16.55 17.03 146,600 +0.08(+0.47%)
Jun 16, 2006 17.21 17.37 16.82 16.95 138,600 -0.26(-1.51%)
Jun 15, 2006 16.70 17.27 16.56 17.21 110,500 +0.61(+3.67%)
Jun 14, 2006 16.62 16.94 16.46 16.60 68,200 -0.03(-0.18%)
Jun 13, 2006 16.55 16.85 16.40 16.63 164,700 +0.43(+2.65%)
Jun 12, 2006 16.73 16.73 16.16 16.20 52,100 -0.59(-3.51%)
Jun 09, 2006 17.14 17.14 16.56 16.79 40,900 -0.28(-1.64%)
Jun 08, 2006 17.26 17.30 16.85 17.07 94,400 -0.19(-1.10%)
Jun 07, 2006 17.40 17.51 17.18 17.26 26,500 -0.14(-0.80%)
Jun 06, 2006 17.48 17.84 17.10 17.40 47,800 -0.08(-0.46%)
Jun 05, 2006 18.27 18.28 17.45 17.48 51,900 -0.92(-5.00%)
Jun 02, 2006 18.10 18.47 17.91 18.40 62,100 +0.39(+2.17%)
Jun 01, 2006 17.86 18.01 17.55 18.01 53,300 +0.07(+0.39%)
May 31, 2006 17.59 17.94 17.39 17.94 49,000 +0.31(+1.76%)
May 30, 2006 18.08 18.10 17.51 17.63 48,500 -0.50(-2.76%)
May 26, 2006 18.20 18.40 18.13 18.13 67,600 -0.11(-0.60%)
May 25, 2006 18.25 18.56 18.19 18.24 43,900 -0.01(-0.05%)
May 24, 2006 18.00 18.50 17.72 18.25 82,600 +0.20(+1.11%)
May 23, 2006 18.49 18.65 17.97 18.05 63,400 -0.31(-1.69%)
May 22, 2006 17.56 18.47 17.19 18.36 188,700 +0.86(+4.91%)
May 19, 2006 16.90 17.63 16.85 17.50 92,000 +0.60(+3.55%)
May 18, 2006 17.15 17.26 16.65 16.90 74,000 -0.10(-0.59%)
May 17, 2006 17.10 17.10 16.70 17.00 86,100 -0.23(-1.33%)
May 16, 2006 16.85 17.30 16.72 17.23 101,100 +0.24(+1.41%)
May 15, 2006 17.40 17.40 16.68 16.99 64,300 -0.51(-2.91%)
May 12, 2006 17.80 17.97 17.50 17.50 80,200 -0.36(-2.02%)
May 11, 2006 18.45 18.50 17.80 17.86 135,800 -0.62(-3.35%)
May 10, 2006 18.70 18.83 18.45 18.48 81,400 -0.28(-1.49%)
May 09, 2006 18.99 18.99 18.64 18.76 43,200 -0.23(-1.21%)
May 08, 2006 19.01 19.01 18.81 18.99 43,100 -0.04(-0.21%)
May 05, 2006 19.09 19.10 18.95 19.03 32,000 -0.02(-0.10%)
May 04, 2006 18.87 19.16 18.87 19.05 72,100 +0.13(+0.69%)
May 03, 2006 18.96 19.12 18.69 18.92 112,000 -0.04(-0.21%)
May 02, 2006 18.95 19.00 18.75 18.96 85,100 +0.07(+0.37%)
May 01, 2006 18.95 18.99 18.61 18.89 86,900 -0.06(-0.32%)
Apr 28, 2006 18.73 19.01 18.58 18.95 108,500 +0.10(+0.53%)
Apr 27, 2006 18.70 18.98 18.50 18.85 55,000 +0.00(+0.00%)
Apr 26, 2006 18.59 18.95 18.59 18.85 29,800 +0.16(+0.86%)
Apr 25, 2006 18.41 18.80 18.35 18.69 64,800 +0.29(+1.58%)
Apr 24, 2006 18.72 18.73 18.16 18.40 60,300 -0.35(-1.87%)
Apr 21, 2006 18.99 18.99 18.60 18.75 75,200 -0.15(-0.79%)
Apr 20, 2006 18.90 18.99 18.73 18.90 36,400 -0.07(-0.37%)
Apr 19, 2006 18.73 19.05 18.66 18.97 72,300 +0.22(+1.17%)
Apr 18, 2006 18.60 18.76 18.46 18.75 75,000 +0.25(+1.35%)
Apr 17, 2006 18.42 18.55 18.34 18.50 49,800 +0.00(+0.00%)
Apr 13, 2006 18.30 18.53 18.25 18.50 31,800 +0.20(+1.09%)
Apr 12, 2006 18.30 18.36 18.15 18.30 29,100 +0.08(+0.44%)
Apr 11, 2006 18.15 18.31 17.84 18.22 112,200 -0.05(-0.27%)
Apr 10, 2006 18.22 18.30 18.04 18.27 47,000 +0.04(+0.22%)
Apr 07, 2006 18.25 18.39 18.01 18.23 105,700 -0.01(-0.05%)
Apr 06, 2006 18.17 18.50 18.05 18.24 124,400 +0.08(+0.44%)
Apr 05, 2006 18.24 18.31 18.05 18.16 29,400 -0.06(-0.33%)
Apr 04, 2006 18.50 18.58 18.00 18.22 106,800 -0.19(-1.03%)
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.