Synnex Corp (NY: SNX )

113.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.13 22.56 22.00 22.37 117,900 +0.30(+1.36%)
Oct 30, 2007 22.22 22.52 21.95 22.07 109,100 -0.34(-1.52%)
Oct 29, 2007 22.34 22.87 22.20 22.41 81,400 +0.09(+0.40%)
Oct 26, 2007 22.19 22.40 21.83 22.32 106,100 +0.35(+1.59%)
Oct 25, 2007 21.87 22.34 21.62 21.97 164,100 -0.02(-0.09%)
Oct 24, 2007 22.71 22.81 21.64 21.99 232,500 -1.01(-4.39%)
Oct 23, 2007 22.89 23.00 22.48 23.00 275,000 +0.37(+1.64%)
Oct 22, 2007 21.58 22.81 21.58 22.63 227,500 +0.84(+3.85%)
Oct 19, 2007 21.91 22.15 21.56 21.79 187,900 -0.16(-0.73%)
Oct 18, 2007 22.00 22.09 21.76 21.95 102,900 -0.13(-0.59%)
Oct 17, 2007 22.01 22.23 21.95 22.08 232,100 +0.32(+1.47%)
Oct 16, 2007 21.73 21.89 21.42 21.76 343,200 +0.02(+0.09%)
Oct 15, 2007 22.20 22.20 21.60 21.74 175,700 -0.42(-1.90%)
Oct 12, 2007 21.63 22.17 21.60 22.16 328,600 +0.72(+3.36%)
Oct 11, 2007 20.95 21.63 20.89 21.44 362,200 +0.74(+3.57%)
Oct 10, 2007 20.50 20.80 20.26 20.70 130,400 +0.27(+1.32%)
Oct 09, 2007 20.82 20.91 20.38 20.43 132,900 -0.28(-1.35%)
Oct 08, 2007 21.22 21.22 20.70 20.71 91,800 -0.51(-2.40%)
Oct 05, 2007 20.74 21.34 20.65 21.22 132,200 +0.80(+3.92%)
Oct 04, 2007 20.51 20.90 20.32 20.42 140,200 +0.05(+0.25%)
Oct 03, 2007 20.36 20.64 20.13 20.37 141,900 -0.03(-0.15%)
Oct 02, 2007 20.43 20.80 20.26 20.40 168,800 +0.09(+0.44%)
Oct 01, 2007 20.54 20.88 20.30 20.31 245,400 -0.25(-1.22%)
Sep 28, 2007 20.87 21.27 20.51 20.56 138,600 -0.25(-1.20%)
Sep 27, 2007 21.37 21.37 20.79 20.81 349,600 -0.42(-1.98%)
Sep 26, 2007 21.19 21.36 20.75 21.23 343,700 +0.27(+1.29%)
Sep 25, 2007 19.37 21.36 19.36 20.96 586,000 -0.19(-0.90%)
Sep 24, 2007 21.01 21.62 20.77 21.15 372,700 +0.26(+1.24%)
Sep 21, 2007 21.30 21.30 20.72 20.89 276,400 -0.21(-1.00%)
Sep 20, 2007 21.50 21.58 21.00 21.10 133,800 -0.36(-1.68%)
Sep 19, 2007 21.18 21.51 21.04 21.46 354,700 +0.41(+1.95%)
Sep 18, 2007 20.17 21.10 20.05 21.05 303,500 +0.98(+4.88%)
Sep 17, 2007 20.35 20.40 19.94 20.07 209,900 -0.37(-1.81%)
Sep 14, 2007 20.31 20.49 20.12 20.44 222,200 +0.10(+0.49%)
Sep 13, 2007 19.82 20.55 19.45 20.34 391,700 +0.68(+3.46%)
Sep 12, 2007 19.89 20.04 19.49 19.66 137,600 -0.23(-1.16%)
Sep 11, 2007 20.03 20.21 19.83 19.89 279,200 -0.03(-0.15%)
Sep 10, 2007 20.00 20.21 19.40 19.92 182,500 -0.03(-0.15%)
Sep 07, 2007 20.20 20.41 19.85 19.95 299,600 -0.51(-2.49%)
Sep 06, 2007 20.50 20.72 20.30 20.46 341,600 +0.03(+0.15%)
Sep 05, 2007 20.69 20.84 20.32 20.43 160,000 -0.31(-1.49%)
Sep 04, 2007 19.85 21.06 19.85 20.74 142,900 +0.82(+4.12%)
Aug 31, 2007 19.79 20.00 19.62 19.92 92,500 +0.48(+2.47%)
Aug 30, 2007 19.70 19.99 19.35 19.44 210,800 -0.52(-2.61%)
Aug 29, 2007 19.93 20.00 19.63 19.96 99,600 +0.22(+1.11%)
Aug 28, 2007 20.20 20.20 19.64 19.74 150,900 -0.56(-2.76%)
Aug 27, 2007 20.30 20.48 20.05 20.30 115,900 -0.20(-0.98%)
Aug 24, 2007 20.19 20.50 19.83 20.50 136,200 +0.31(+1.54%)
Aug 23, 2007 20.88 21.03 20.14 20.19 177,400 -0.63(-3.03%)
Aug 22, 2007 21.32 21.44 20.72 20.82 139,100 -0.19(-0.90%)
Aug 21, 2007 21.13 21.23 20.70 21.01 97,500 -0.12(-0.57%)
Aug 20, 2007 20.87 21.28 20.61 21.13 177,900 +0.42(+2.03%)
Aug 17, 2007 21.63 22.10 20.71 20.71 368,800 -0.04(-0.19%)
Aug 16, 2007 19.77 20.77 18.91 20.75 244,700 +1.00(+5.06%)
Aug 15, 2007 20.82 21.33 19.71 19.75 131,300 -1.07(-5.14%)
Aug 14, 2007 20.91 21.93 20.67 20.82 220,300 -0.16(-0.76%)
Aug 13, 2007 21.83 22.00 20.87 20.98 257,000 -0.32(-1.50%)
Aug 10, 2007 20.99 22.00 20.21 21.30 490,160 +0.26(+1.24%)
Aug 09, 2007 20.04 21.63 19.94 21.04 642,700 +0.63(+3.09%)
Aug 08, 2007 19.82 20.46 19.66 20.41 477,900 +0.47(+2.36%)
Aug 07, 2007 19.54 20.23 19.47 19.94 298,200 +0.44(+2.26%)
Aug 06, 2007 19.49 19.70 18.96 19.50 365,700 -0.01(-0.05%)
Aug 03, 2007 19.75 20.68 19.48 19.51 315,100 -1.17(-5.66%)
Aug 02, 2007 20.78 21.38 20.41 20.68 1,611,700 -0.01(-0.05%)
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.