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 (%)
May 31, 2006 16.25 16.57 16.07 16.57 53,038 +0.29(+1.76%)
May 30, 2006 16.70 16.72 16.18 16.29 52,497 -0.46(-2.76%)
May 26, 2006 16.81 17.00 16.75 16.75 73,171 -0.10(-0.60%)
May 25, 2006 16.86 17.15 16.80 16.85 47,518 -0.01(-0.06%)
May 24, 2006 16.63 17.09 16.37 16.86 89,408 +0.18(+1.11%)
May 23, 2006 17.08 17.23 16.60 16.68 68,625 -0.29(-1.69%)
May 22, 2006 16.22 17.06 15.88 16.96 204,253 +0.79(+4.91%)
May 19, 2006 15.61 16.29 15.57 16.17 99,583 +0.55(+3.55%)
May 18, 2006 15.84 15.95 15.38 15.61 80,099 -0.09(-0.59%)
May 17, 2006 15.80 15.80 15.43 15.71 93,196 -0.21(-1.33%)
May 16, 2006 15.57 15.98 15.45 15.92 109,433 +0.22(+1.41%)
May 15, 2006 16.07 16.07 15.41 15.70 69,599 -0.47(-2.91%)
May 12, 2006 16.44 16.60 16.17 16.17 86,810 -0.33(-2.02%)
May 11, 2006 17.05 17.09 16.44 16.50 146,993 -0.57(-3.36%)
May 10, 2006 17.28 17.40 17.05 17.07 88,109 -0.26(-1.49%)
May 09, 2006 17.54 17.54 17.22 17.33 46,760 -0.21(-1.21%)
May 08, 2006 17.56 17.56 17.38 17.54 46,652 -0.04(-0.21%)
May 05, 2006 17.64 17.65 17.51 17.58 34,637 -0.02(-0.11%)
May 04, 2006 17.43 17.70 17.43 17.60 78,042 +0.12(+0.69%)
May 03, 2006 17.52 17.66 17.27 17.48 121,231 -0.04(-0.21%)
May 02, 2006 17.51 17.55 17.32 17.52 92,114 +0.06(+0.37%)
May 01, 2006 17.51 17.54 17.19 17.45 94,062 -0.06(-0.32%)
Apr 28, 2006 17.30 17.56 17.17 17.51 117,443 +0.09(+0.53%)
Apr 27, 2006 17.28 17.53 17.09 17.41 59,533 +0.00(+0.00%)
Apr 26, 2006 17.17 17.51 17.17 17.41 32,256 +0.15(+0.86%)
Apr 25, 2006 17.01 17.37 16.95 17.27 70,141 +0.27(+1.58%)
Apr 24, 2006 17.29 17.30 16.78 17.00 65,270 -0.32(-1.87%)
Apr 21, 2006 17.54 17.54 17.18 17.32 81,398 -0.14(-0.79%)
Apr 20, 2006 17.46 17.54 17.30 17.46 39,400 -0.06(-0.37%)
Apr 19, 2006 17.30 17.60 17.24 17.53 78,259 +0.20(+1.17%)
Apr 18, 2006 17.18 17.33 17.05 17.32 81,181 +0.23(+1.35%)
Apr 17, 2006 17.02 17.14 16.94 17.09 53,904 +0.00(+0.00%)
Apr 13, 2006 16.91 17.12 16.86 17.09 34,421 +0.18(+1.09%)
Apr 12, 2006 16.91 16.96 16.77 16.91 31,498 +0.07(+0.44%)
Apr 11, 2006 16.77 16.92 16.48 16.83 121,448 -0.05(-0.27%)
Apr 10, 2006 16.83 16.91 16.67 16.88 50,873 +0.04(+0.22%)
Apr 07, 2006 16.86 16.99 16.64 16.84 114,412 -0.01(-0.05%)
Apr 06, 2006 16.79 17.09 16.68 16.85 134,653 +0.07(+0.44%)
Apr 05, 2006 16.85 16.92 16.68 16.78 31,823 -0.06(-0.33%)
Apr 04, 2006 17.09 17.17 16.63 16.83 115,603 -0.18(-1.03%)
Apr 03, 2006 17.05 17.13 16.90 17.01 126,102 -0.14(-0.81%)
Mar 31, 2006 17.54 17.55 17.14 17.15 83,887 -0.40(-2.26%)
Mar 30, 2006 17.65 17.65 17.46 17.54 73,063 -0.15(-0.84%)
Mar 29, 2006 17.70 17.92 17.55 17.69 99,583 -0.05(-0.26%)
Mar 28, 2006 18.02 18.02 17.66 17.74 89,300 -0.52(-2.83%)
Mar 27, 2006 18.15 18.47 18.15 18.26 80,099 +0.01(+0.05%)
Mar 24, 2006 17.74 18.43 17.55 18.25 340,855 +1.17(+6.87%)
Mar 23, 2006 17.16 17.17 17.04 17.07 67,218 -0.24(-1.39%)
Mar 22, 2006 17.18 17.41 17.05 17.31 40,157 +0.09(+0.54%)
Mar 21, 2006 17.14 17.37 17.00 17.22 30,091 -0.01(-0.05%)
Mar 20, 2006 17.37 17.41 17.06 17.23 41,781 -0.16(-0.90%)
Mar 17, 2006 17.04 17.45 16.95 17.39 89,300 +0.39(+2.28%)
Mar 16, 2006 16.85 17.00 16.77 17.00 69,383 +0.15(+0.88%)
Mar 15, 2006 16.73 16.96 16.71 16.85 84,537 +0.13(+0.77%)
Mar 14, 2006 16.74 16.84 16.71 16.72 38,642 +0.01(+0.06%)
Mar 13, 2006 16.62 16.89 16.55 16.71 39,725 +0.10(+0.61%)
Mar 10, 2006 16.61 16.64 16.40 16.61 78,151 -0.14(-0.83%)
Mar 09, 2006 17.07 17.10 16.27 16.75 433,186 -0.32(-1.89%)
Mar 08, 2006 17.23 17.26 17.01 17.07 110,623 -0.21(-1.23%)
Mar 07, 2006 17.29 17.34 16.90 17.29 73,929 +0.01(+0.05%)
Mar 06, 2006 17.43 17.43 17.23 17.28 43,188 -0.14(-0.80%)
Mar 03, 2006 17.37 17.49 17.09 17.41 98,067 +0.04(+0.21%)
Mar 02, 2006 17.09 17.41 16.93 17.38 53,255 +0.20(+1.18%)
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.