Synnex Corp (NY: SNX )

107.69 USD -5.45 (-4.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 23.26 23.41 22.54 22.86 183,354 -0.13(-0.57%)
Aug 29, 2008 22.88 22.99 22.61 22.99 103,835 +0.08(+0.35%)
Aug 28, 2008 22.75 23.04 22.64 22.91 134,083 +0.11(+0.48%)
Aug 27, 2008 22.58 22.85 22.58 22.80 190,465 +0.20(+0.88%)
Aug 26, 2008 22.64 22.86 22.48 22.60 229,119 -0.28(-1.22%)
Aug 25, 2008 23.22 23.22 22.78 22.88 207,429 -0.54(-2.31%)
Aug 22, 2008 23.01 23.73 23.01 23.42 125,647 +0.42(+1.83%)
Aug 21, 2008 23.23 23.39 22.97 23.00 166,064 -0.48(-2.04%)
Aug 20, 2008 23.57 23.99 23.25 23.48 226,416 -0.09(-0.38%)
Aug 19, 2008 23.99 24.00 23.36 23.57 271,562 -0.71(-2.92%)
Aug 18, 2008 24.89 25.01 24.02 24.28 216,991 -0.46(-1.86%)
Aug 15, 2008 24.91 25.10 24.33 24.74 0 -0.26(-1.04%)
Aug 14, 2008 24.83 25.15 24.83 25.00 215,071 -0.09(-0.36%)
Aug 13, 2008 24.78 25.23 24.69 25.09 275,214 +0.12(+0.48%)
Aug 12, 2008 24.66 25.00 24.42 24.97 309,315 +0.31(+1.26%)
Aug 11, 2008 24.28 24.81 24.10 24.66 340,421 +0.21(+0.86%)
Aug 08, 2008 23.44 24.49 23.44 24.45 188,952 +0.85(+3.60%)
Aug 07, 2008 23.72 24.06 23.30 23.60 153,234 -0.38(-1.58%)
Aug 06, 2008 23.15 24.09 22.72 23.98 284,544 +0.73(+3.14%)
Aug 05, 2008 22.90 23.33 22.32 23.25 370,171 +0.60(+2.65%)
Aug 04, 2008 22.62 22.85 22.21 22.65 245,084 +0.13(+0.58%)
Aug 01, 2008 23.25 23.35 21.89 22.52 361,293 -0.84(-3.60%)
Jul 31, 2008 22.97 23.65 22.97 23.36 223,244 +0.09(+0.39%)
Jul 30, 2008 23.31 23.63 22.98 23.27 149,893 +0.04(+0.17%)
Jul 29, 2008 23.23 23.54 23.01 23.23 258,722 +0.14(+0.61%)
Jul 28, 2008 23.33 23.70 22.92 23.09 140,691 -0.26(-1.11%)
Jul 25, 2008 23.70 23.86 23.20 23.35 247,275 -0.10(-0.43%)
Jul 24, 2008 23.40 23.69 23.02 23.45 301,780 +0.06(+0.26%)
Jul 23, 2008 23.21 23.41 23.00 23.39 236,448 +0.19(+0.82%)
Jul 22, 2008 22.78 23.60 22.75 23.20 182,928 +0.13(+0.56%)
Jul 21, 2008 23.83 23.96 22.63 23.07 308,038 -0.90(-3.75%)
Jul 18, 2008 24.17 24.17 23.45 23.97 546,475 -0.17(-0.70%)
Jul 17, 2008 23.62 24.18 23.33 24.14 390,490 +0.54(+2.29%)
Jul 16, 2008 23.02 23.76 22.71 23.60 295,453 +0.63(+2.74%)
Jul 15, 2008 23.20 23.40 22.66 22.97 437,189 -0.28(-1.20%)
Jul 14, 2008 24.97 25.00 23.14 23.25 569,476 -1.65(-6.63%)
Jul 11, 2008 24.75 25.00 24.24 24.90 324,181 +0.15(+0.61%)
Jul 10, 2008 24.50 25.03 24.34 24.75 406,230 +0.28(+1.14%)
Jul 09, 2008 24.99 25.21 24.38 24.47 605,033 -0.52(-2.08%)
Jul 08, 2008 24.66 25.00 24.05 24.99 387,030 +0.45(+1.83%)
Jul 07, 2008 24.88 24.96 23.83 24.54 561,033 -0.35(-1.41%)
Jul 04, 2008 24.93 25.45 24.30 24.89 173,250 +0.00(+0.00%)
Jul 03, 2008 24.93 25.45 24.30 24.89 173,250 +0.12(+0.48%)
Jul 02, 2008 25.23 25.31 24.29 24.77 472,917 -0.43(-1.71%)
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.