Synnex Corp (NY: SNX )

102.90 USD -5.47 (-5.05%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.34 20.35 19.52 19.55 151,250 -0.83(-4.07%)
Apr 27, 2007 20.85 21.00 20.18 20.38 111,000 -0.40(-1.92%)
Apr 26, 2007 20.94 20.94 20.48 20.78 58,784 -0.06(-0.29%)
Apr 25, 2007 21.23 21.23 20.50 20.84 273,000 -0.19(-0.90%)
Apr 24, 2007 21.27 21.30 20.85 21.03 183,700 -0.20(-0.94%)
Apr 23, 2007 21.11 21.30 20.96 21.23 140,900 +0.14(+0.66%)
Apr 20, 2007 21.05 21.23 20.96 21.09 252,500 +0.25(+1.20%)
Apr 19, 2007 21.13 21.13 20.63 20.84 125,700 -0.34(-1.61%)
Apr 18, 2007 21.31 21.47 20.86 21.18 131,000 -0.30(-1.40%)
Apr 17, 2007 21.45 21.54 21.39 21.48 177,800 +0.10(+0.47%)
Apr 16, 2007 21.15 21.38 21.14 21.38 90,900 +0.36(+1.71%)
Apr 13, 2007 21.18 21.18 20.82 21.02 71,100 -0.12(-0.57%)
Apr 12, 2007 20.62 21.49 20.46 21.14 126,100 +0.55(+2.67%)
Apr 11, 2007 21.15 21.16 20.41 20.59 149,300 -0.37(-1.77%)
Apr 10, 2007 21.36 21.36 20.80 20.96 181,900 -0.45(-2.10%)
Apr 09, 2007 21.86 21.99 21.27 21.41 188,000 -0.48(-2.19%)
Apr 05, 2007 21.30 21.90 21.14 21.89 128,000 +0.76(+3.60%)
Apr 04, 2007 21.58 21.76 20.89 21.13 126,600 -0.41(-1.90%)
Apr 03, 2007 21.64 21.74 21.22 21.54 241,900 +0.15(+0.70%)
Apr 02, 2007 21.10 21.50 21.00 21.39 276,800 +0.15(+0.71%)
Mar 30, 2007 20.83 21.50 20.83 21.24 163,100 +0.44(+2.12%)
Mar 29, 2007 21.40 21.47 20.41 20.80 306,000 -0.66(-3.08%)
Mar 28, 2007 21.70 21.98 21.29 21.46 256,700 -0.50(-2.28%)
Mar 27, 2007 20.90 22.09 20.78 21.96 471,800 +1.07(+5.12%)
Mar 26, 2007 22.15 22.15 20.87 20.89 318,200 -1.36(-6.11%)
Mar 23, 2007 22.25 22.46 21.24 22.25 748,400 +2.51(+12.72%)
Mar 22, 2007 19.44 19.81 19.40 19.74 140,300 +0.40(+2.07%)
Mar 21, 2007 19.23 19.45 19.14 19.34 87,400 +0.18(+0.94%)
Mar 20, 2007 18.50 19.28 18.45 19.16 129,100 +0.66(+3.57%)
Mar 19, 2007 18.70 18.80 18.28 18.50 112,700 -0.04(-0.22%)
Mar 16, 2007 18.03 18.58 17.95 18.54 186,400 +0.52(+2.89%)
Mar 15, 2007 17.80 18.06 17.80 18.02 44,900 +0.27(+1.52%)
Mar 14, 2007 17.67 17.88 17.25 17.75 111,800 +0.01(+0.06%)
Mar 13, 2007 18.05 18.09 17.52 17.74 107,400 -0.31(-1.72%)
Mar 12, 2007 18.25 18.39 17.96 18.05 106,700 -0.15(-0.82%)
Mar 09, 2007 18.49 18.69 18.09 18.20 87,300 -0.16(-0.87%)
Mar 08, 2007 18.51 18.58 18.18 18.36 108,300 -0.01(-0.05%)
Mar 07, 2007 18.55 18.66 18.21 18.37 96,400 -0.12(-0.65%)
Mar 06, 2007 18.48 18.78 18.24 18.49 106,300 +0.21(+1.15%)
Mar 05, 2007 18.19 18.55 18.08 18.28 166,000 -0.01(-0.05%)
Mar 02, 2007 18.60 18.60 17.95 18.29 87,500 -0.41(-2.19%)
Mar 01, 2007 18.65 18.85 18.39 18.70 71,400 -0.20(-1.06%)
Feb 28, 2007 18.91 19.38 18.57 18.90 108,600 +0.00(+0.00%)
Feb 27, 2007 19.45 19.48 18.90 18.90 196,700 -0.75(-3.82%)
Feb 26, 2007 19.94 20.16 19.22 19.65 98,200 -0.24(-1.21%)
Feb 23, 2007 20.22 20.33 19.85 19.89 76,500 -0.39(-1.92%)
Feb 22, 2007 20.14 20.33 19.88 20.28 99,300 +0.12(+0.60%)
Feb 21, 2007 19.80 20.19 19.74 20.16 51,000 +0.30(+1.51%)
Feb 20, 2007 19.99 20.01 19.66 19.86 60,000 -0.14(-0.70%)
Feb 16, 2007 20.08 20.21 19.80 20.00 64,400 -0.08(-0.40%)
Feb 15, 2007 19.91 20.33 19.89 20.08 57,200 +0.24(+1.21%)
Feb 14, 2007 20.24 20.39 19.83 19.84 119,100 -0.41(-2.02%)
Feb 13, 2007 20.29 20.34 20.05 20.25 33,900 +0.05(+0.25%)
Feb 12, 2007 20.37 20.37 19.88 20.20 116,400 -0.24(-1.17%)
Feb 09, 2007 20.30 20.52 20.25 20.44 93,500 +0.09(+0.44%)
Feb 08, 2007 20.00 20.41 19.92 20.35 126,100 +0.34(+1.70%)
Feb 07, 2007 19.79 20.02 19.66 20.01 108,000 +0.21(+1.06%)
Feb 06, 2007 19.27 19.90 19.27 19.80 120,000 +0.55(+2.86%)
Feb 05, 2007 19.19 19.43 19.09 19.25 117,800 +0.06(+0.31%)
Feb 02, 2007 19.39 19.51 19.17 19.19 53,500 -0.25(-1.29%)
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.