Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.42 20.79 20.32 20.74 212,155 +0.42(+2.05%)
Oct 30, 2006 20.69 20.78 20.30 20.32 157,492 -0.46(-2.22%)
Oct 27, 2006 20.93 20.93 20.69 20.79 221,572 -0.23(-1.10%)
Oct 26, 2006 20.93 21.06 20.72 21.02 172,322 +0.13(+0.62%)
Oct 25, 2006 20.83 20.96 20.72 20.89 189,857 -0.02(-0.09%)
Oct 24, 2006 20.79 20.93 20.61 20.91 125,128 +0.12(+0.58%)
Oct 23, 2006 20.87 20.97 20.75 20.79 97,201 -0.21(-1.01%)
Oct 20, 2006 21.22 21.22 20.89 21.00 107,160 -0.19(-0.92%)
Oct 19, 2006 21.34 21.43 21.10 21.19 94,062 -0.18(-0.82%)
Oct 18, 2006 21.29 21.53 20.98 21.37 193,754 +0.15(+0.70%)
Oct 17, 2006 21.94 21.94 20.92 21.22 253,936 -0.83(-3.77%)
Oct 16, 2006 21.97 22.06 21.82 22.05 123,504 +0.06(+0.29%)
Oct 13, 2006 21.93 22.02 21.80 21.99 162,039 +0.00(+0.00%)
Oct 12, 2006 21.90 22.07 21.85 21.99 196,243 +0.09(+0.42%)
Oct 11, 2006 21.92 21.97 21.69 21.90 111,922 -0.03(-0.13%)
Oct 10, 2006 21.78 21.96 21.40 21.92 100,882 +0.14(+0.64%)
Oct 09, 2006 21.55 21.90 21.45 21.78 124,262 +0.12(+0.55%)
Oct 06, 2006 21.70 21.71 21.34 21.66 111,706 -0.04(-0.17%)
Oct 05, 2006 21.66 21.71 21.41 21.70 171,780 -0.01(-0.04%)
Oct 04, 2006 21.50 21.92 21.29 21.71 182,496 +0.21(+0.99%)
Oct 03, 2006 21.38 21.80 21.05 21.50 192,022 +0.12(+0.56%)
Oct 02, 2006 21.27 21.57 20.67 21.38 288,466 +0.12(+0.56%)
Sep 29, 2006 20.93 21.70 20.66 21.26 366,076 -0.48(-2.21%)
Sep 28, 2006 21.94 21.94 21.58 21.74 86,594 -0.23(-1.05%)
Sep 27, 2006 21.20 22.07 21.17 21.97 242,138 +0.63(+2.94%)
Sep 26, 2006 21.09 21.41 20.83 21.34 205,877 +0.20(+0.96%)
Sep 25, 2006 21.17 21.62 20.65 21.14 344,427 -0.03(-0.13%)
Sep 22, 2006 22.26 22.58 20.70 21.17 465,659 -0.07(-0.35%)
Sep 21, 2006 20.88 21.24 20.42 21.24 256,426 +0.55(+2.63%)
Sep 20, 2006 20.00 20.86 20.00 20.69 195,918 +0.83(+4.19%)
Sep 19, 2006 19.97 19.97 19.44 19.86 92,330 -0.11(-0.56%)
Sep 18, 2006 19.76 20.13 19.59 19.97 67,218 -0.04(-0.18%)
Sep 15, 2006 20.07 20.13 19.91 20.01 91,681 -0.03(-0.14%)
Sep 14, 2006 19.86 20.05 19.68 20.04 83,887 +0.04(+0.18%)
Sep 13, 2006 19.86 20.00 19.54 20.00 91,573 +0.14(+0.70%)
Sep 12, 2006 19.44 19.86 19.34 19.86 57,152 +0.52(+2.67%)
Sep 11, 2006 19.37 19.48 19.12 19.35 65,162 -0.12(-0.62%)
Sep 08, 2006 19.38 19.59 19.30 19.47 74,795 +0.03(+0.14%)
Sep 07, 2006 19.47 19.75 19.30 19.44 66,136 -0.12(-0.61%)
Sep 06, 2006 20.23 20.35 19.47 19.56 204,145 -0.77(-3.77%)
Sep 05, 2006 20.02 20.46 19.91 20.32 97,959 +0.26(+1.29%)
Sep 01, 2006 20.46 20.62 19.85 20.07 123,829 -0.47(-2.29%)
Aug 31, 2006 20.75 20.81 20.49 20.54 139,416 -0.23(-1.11%)
Aug 30, 2006 21.02 21.02 20.56 20.77 177,084 -0.48(-2.26%)
Aug 29, 2006 20.02 21.27 20.02 21.25 218,649 +1.23(+6.14%)
Aug 28, 2006 19.91 20.20 19.82 20.02 70,898 -0.01(-0.05%)
Aug 25, 2006 19.84 20.19 19.84 20.03 69,816 +0.19(+0.98%)
Aug 24, 2006 19.89 20.08 19.62 19.84 56,827 -0.05(-0.23%)
Aug 23, 2006 20.23 20.32 19.79 19.88 75,228 -0.35(-1.73%)
Aug 22, 2006 19.86 20.32 19.86 20.23 68,950 +0.37(+1.86%)
Aug 21, 2006 19.72 20.00 19.69 19.86 170,265 -0.09(-0.46%)
Aug 18, 2006 20.04 20.12 19.81 19.96 93,846 -0.07(-0.37%)
Aug 17, 2006 20.09 20.32 19.97 20.03 144,287 -0.15(-0.73%)
Aug 16, 2006 19.84 20.22 19.71 20.18 82,697 +0.31(+1.58%)
Aug 15, 2006 19.40 19.86 19.35 19.86 72,089 +0.55(+2.82%)
Aug 14, 2006 19.09 19.50 19.04 19.32 125,561 +0.29(+1.50%)
Aug 11, 2006 18.89 19.09 18.84 19.03 118,092 +0.14(+0.73%)
Aug 10, 2006 18.53 18.96 18.50 18.89 160,198 +0.37(+2.00%)
Aug 09, 2006 19.18 19.40 18.35 18.52 120,906 -0.56(-2.95%)
Aug 08, 2006 18.62 19.40 18.08 19.09 300,373 +0.56(+3.04%)
Aug 07, 2006 18.86 18.86 18.42 18.52 60,182 -0.35(-1.86%)
Aug 04, 2006 19.12 19.40 18.62 18.87 88,542 -0.10(-0.54%)
Aug 03, 2006 18.89 19.03 18.85 18.98 183,254 +0.08(+0.44%)
Aug 02, 2006 18.52 19.12 18.52 18.89 276,667 +0.18(+0.94%)
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.