Synnex Corp (NY: SNX )

102.40 USD -2.60 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.60 10.63 10.21 10.46 107,919 -0.13(-1.23%)
Nov 26, 2008 9.700 10.59 8.650 10.59 205,394 +0.56(+5.58%)
Nov 25, 2008 9.870 10.08 9.420 10.03 380,324 +0.22(+2.24%)
Nov 24, 2008 9.620 10.10 9.430 9.810 419,353 +0.15(+1.55%)
Nov 21, 2008 9.540 9.660 8.630 9.660 383,352 +0.50(+5.46%)
Nov 20, 2008 10.30 10.48 9.100 9.160 403,737 -1.42(-13.42%)
Nov 19, 2008 11.51 11.58 10.56 10.58 274,696 -0.96(-8.32%)
Nov 18, 2008 12.15 12.26 10.95 11.54 312,706 -0.52(-4.31%)
Nov 17, 2008 12.18 12.31 11.84 12.06 236,929 -0.26(-2.11%)
Nov 14, 2008 12.86 13.09 12.29 12.32 242,012 -0.88(-6.67%)
Nov 13, 2008 12.78 13.23 12.01 13.20 429,829 +0.37(+2.88%)
Nov 12, 2008 13.51 13.56 12.78 12.83 181,899 -0.95(-6.89%)
Nov 11, 2008 13.99 14.17 13.63 13.78 181,096 -0.37(-2.61%)
Nov 10, 2008 15.00 15.22 13.92 14.15 163,856 -0.48(-3.28%)
Nov 07, 2008 14.77 15.06 14.42 14.63 218,001 -0.02(-0.14%)
Nov 06, 2008 15.10 15.14 14.47 14.65 264,644 -0.44(-2.92%)
Nov 05, 2008 15.37 15.51 15.00 15.09 250,534 -0.46(-2.96%)
Nov 04, 2008 15.92 15.92 15.20 15.55 209,267 +0.06(+0.39%)
Nov 03, 2008 15.30 15.53 14.84 15.49 199,904 +0.06(+0.39%)
Oct 31, 2008 14.72 15.52 14.50 15.43 277,659 +0.54(+3.63%)
Oct 30, 2008 14.67 15.00 14.51 14.89 297,191 +0.25(+1.71%)
Oct 29, 2008 14.75 15.02 14.32 14.64 387,551 -0.09(-0.61%)
Oct 28, 2008 14.61 14.83 14.15 14.73 323,930 +0.23(+1.59%)
Oct 27, 2008 14.73 14.88 14.13 14.50 310,022 -0.61(-4.04%)
Oct 24, 2008 14.73 15.40 14.59 15.11 270,783 -0.36(-2.33%)
Oct 23, 2008 15.91 16.12 14.92 15.47 272,447 -0.39(-2.46%)
Oct 22, 2008 16.46 16.76 15.26 15.86 401,772 -0.89(-5.31%)
Oct 21, 2008 17.25 17.37 16.70 16.75 175,333 -0.89(-5.05%)
Oct 20, 2008 16.76 17.69 16.54 17.64 301,541 +1.06(+6.39%)
Oct 17, 2008 17.57 17.65 16.34 16.58 284,426 -1.32(-7.37%)
Oct 16, 2008 16.91 18.01 15.95 17.90 368,474 +1.13(+6.74%)
Oct 15, 2008 17.63 17.63 16.77 16.77 363,969 -1.29(-7.14%)
Oct 14, 2008 17.70 18.37 17.39 18.06 504,979 +0.55(+3.14%)
Oct 13, 2008 17.19 18.07 16.68 17.51 305,817 +0.52(+3.06%)
Oct 10, 2008 15.65 17.47 15.37 16.99 450,012 +0.68(+4.17%)
Oct 09, 2008 17.62 17.99 16.11 16.31 312,444 -1.32(-7.49%)
Oct 08, 2008 17.25 18.54 17.20 17.63 262,312 -0.20(-1.12%)
Oct 07, 2008 18.76 18.92 17.75 17.83 208,545 -0.80(-4.29%)
Oct 06, 2008 19.27 19.27 17.91 18.63 247,056 -0.78(-4.02%)
Oct 03, 2008 20.77 20.92 19.40 19.41 315,161 -1.35(-6.50%)
Oct 02, 2008 21.30 21.30 20.36 20.76 282,859 -0.61(-2.85%)
Oct 01, 2008 22.08 22.11 21.06 21.37 228,529 -0.97(-4.34%)
Sep 30, 2008 22.51 22.68 22.06 22.34 260,821 +0.11(+0.49%)
Sep 29, 2008 22.89 22.99 21.59 22.23 362,242 -0.91(-3.93%)
Sep 26, 2008 20.83 23.32 20.66 23.14 0 +2.50(+12.11%)
Sep 25, 2008 21.00 21.22 20.56 20.64 267,683 -0.35(-1.67%)
Sep 24, 2008 21.50 21.71 20.82 20.99 182,959 -0.51(-2.37%)
Sep 23, 2008 21.85 22.22 21.45 21.50 205,753 -0.43(-1.96%)
Sep 22, 2008 23.42 23.52 21.87 21.93 267,103 -1.59(-6.76%)
Sep 19, 2008 23.21 23.56 21.51 23.52 0 +0.89(+3.93%)
Sep 18, 2008 21.81 22.71 21.45 22.63 442,687 +1.23(+5.75%)
Sep 17, 2008 21.70 22.05 21.19 21.40 221,209 -0.75(-3.39%)
Sep 16, 2008 21.15 22.21 20.89 22.15 266,119 +0.71(+3.31%)
Sep 15, 2008 20.97 22.13 20.97 21.44 142,817 -0.34(-1.56%)
Sep 12, 2008 21.36 21.91 21.33 21.78 138,388 +0.20(+0.93%)
Sep 11, 2008 21.89 21.89 21.35 21.58 157,870 -0.47(-2.13%)
Sep 10, 2008 22.33 22.50 21.83 22.05 258,525 -0.18(-0.81%)
Sep 09, 2008 22.58 23.09 22.23 22.23 211,451 -0.39(-1.72%)
Sep 08, 2008 22.64 22.87 22.18 22.62 240,729 +0.55(+2.49%)
Sep 05, 2008 21.48 22.23 21.42 22.07 0 +0.50(+2.32%)
Sep 04, 2008 22.09 22.17 21.37 21.57 224,074 -0.77(-3.45%)
Sep 03, 2008 22.71 23.07 22.04 22.34 248,626 -0.52(-2.27%)
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.