Synnex Corp (NY: SNX )

105.10 USD -1.31 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 20.43 20.78 20.27 20.69 252,400 +0.37(+1.82%)
Jul 31, 2007 20.99 20.99 20.32 20.32 228,500 -0.49(-2.35%)
Jul 30, 2007 20.50 20.92 20.17 20.81 227,500 +0.25(+1.22%)
Jul 27, 2007 20.59 20.71 20.17 20.56 587,300 +0.76(+3.84%)
Jul 26, 2007 20.90 20.92 19.57 19.80 494,000 -1.37(-6.47%)
Jul 25, 2007 21.24 21.45 20.91 21.17 211,200 +0.00(+0.00%)
Jul 24, 2007 20.98 21.24 20.83 21.17 180,700 -0.13(-0.61%)
Jul 23, 2007 21.10 21.49 20.98 21.30 154,100 +0.20(+0.95%)
Jul 20, 2007 21.43 21.43 20.83 21.10 191,200 -0.38(-1.77%)
Jul 19, 2007 21.44 21.59 21.23 21.48 193,000 +0.23(+1.08%)
Jul 18, 2007 21.09 21.35 21.02 21.25 135,300 +0.05(+0.24%)
Jul 17, 2007 21.11 21.30 20.97 21.20 97,700 +0.17(+0.81%)
Jul 16, 2007 21.12 21.25 20.95 21.03 111,100 -0.19(-0.90%)
Jul 13, 2007 21.16 21.30 20.99 21.22 79,200 +0.06(+0.28%)
Jul 12, 2007 21.05 21.18 21.01 21.16 125,700 +0.23(+1.10%)
Jul 11, 2007 20.78 21.11 20.78 20.93 165,400 +0.16(+0.77%)
Jul 10, 2007 20.90 21.11 20.64 20.77 216,000 -0.26(-1.24%)
Jul 09, 2007 20.92 21.04 20.88 21.03 220,000 +0.11(+0.53%)
Jul 06, 2007 20.50 21.06 20.34 20.92 257,300 +0.40(+1.95%)
Jul 05, 2007 20.75 20.75 20.40 20.52 168,200 -0.25(-1.20%)
Jul 03, 2007 20.80 20.80 20.62 20.77 59,700 -0.04(-0.19%)
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.