Synnex Corp (NY: SNX )

103.07 +0.28 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.80 20.95 20.38 20.64 282,319 +0.10(+0.49%)
Sep 29, 2008 21.15 21.24 19.95 20.54 392,099 -0.84(-3.93%)
Sep 26, 2008 19.24 21.54 19.09 21.38 0 +2.31(+12.11%)
Sep 25, 2008 19.40 19.60 18.99 19.07 289,746 -0.32(-1.67%)
Sep 24, 2008 19.86 20.06 19.23 19.39 198,039 -0.47(-2.37%)
Sep 23, 2008 20.19 20.53 19.82 19.86 222,712 -0.40(-1.96%)
Sep 22, 2008 21.64 21.73 20.20 20.26 289,119 -1.47(-6.76%)
Sep 19, 2008 21.44 21.77 19.87 21.73 0 +0.82(+3.93%)
Sep 18, 2008 20.15 20.98 19.81 20.91 479,175 +1.14(+5.75%)
Sep 17, 2008 20.05 20.37 19.58 19.77 239,442 -0.69(-3.39%)
Sep 16, 2008 19.54 20.52 19.30 20.46 288,053 +0.66(+3.31%)
Sep 15, 2008 19.37 20.44 19.37 19.81 154,588 -0.31(-1.56%)
Sep 12, 2008 19.73 20.24 19.71 20.12 149,794 +0.18(+0.93%)
Sep 11, 2008 20.22 20.22 19.72 19.94 170,882 -0.43(-2.13%)
Sep 10, 2008 20.63 20.79 20.17 20.37 279,834 -0.17(-0.81%)
Sep 09, 2008 20.86 21.33 20.54 20.54 228,879 -0.36(-1.72%)
Sep 08, 2008 20.92 21.13 20.49 20.90 260,571 +0.51(+2.49%)
Sep 05, 2008 19.84 20.54 19.79 20.39 0 +0.46(+2.32%)
Sep 04, 2008 20.41 20.48 19.74 19.93 242,543 -0.71(-3.45%)
Sep 03, 2008 20.98 21.31 20.36 20.64 269,119 -0.48(-2.27%)
Sep 02, 2008 21.49 21.63 20.82 21.12 198,467 -0.12(-0.57%)
Aug 29, 2008 21.14 21.24 20.89 21.24 112,393 +0.07(+0.35%)
Aug 28, 2008 21.02 21.29 20.92 21.17 145,134 +0.10(+0.48%)
Aug 27, 2008 20.86 21.11 20.86 21.06 206,164 +0.18(+0.89%)
Aug 26, 2008 20.92 21.12 20.77 20.88 248,004 -0.26(-1.22%)
Aug 25, 2008 21.45 21.45 21.05 21.14 224,526 -0.50(-2.31%)
Aug 22, 2008 21.26 21.92 21.26 21.64 136,003 +0.39(+1.83%)
Aug 21, 2008 21.46 21.61 21.22 21.25 179,751 -0.44(-2.04%)
Aug 20, 2008 21.78 22.16 21.48 21.69 245,078 -0.08(-0.38%)
Aug 19, 2008 22.16 22.17 21.58 21.78 293,945 -0.66(-2.92%)
Aug 18, 2008 22.99 23.11 22.19 22.43 234,876 -0.43(-1.86%)
Aug 15, 2008 23.01 23.19 22.48 22.86 0 -0.24(-1.04%)
Aug 14, 2008 22.94 23.23 22.94 23.10 232,798 -0.08(-0.36%)
Aug 13, 2008 22.89 23.31 22.81 23.18 297,898 +0.11(+0.48%)
Aug 12, 2008 22.78 23.10 22.56 23.07 334,810 +0.29(+1.26%)
Aug 11, 2008 22.43 22.92 22.26 22.78 368,480 +0.19(+0.86%)
Aug 08, 2008 21.66 22.63 21.66 22.59 204,526 +0.79(+3.60%)
Aug 07, 2008 21.91 22.23 21.53 21.80 165,864 -0.35(-1.58%)
Aug 06, 2008 21.39 22.26 20.99 22.15 307,997 +0.67(+3.14%)
Aug 05, 2008 21.16 21.55 20.62 21.48 400,682 +0.55(+2.65%)
Aug 04, 2008 20.90 21.11 20.52 20.93 265,285 +0.12(+0.58%)
Aug 01, 2008 21.48 21.57 20.22 20.81 391,072 -0.78(-3.60%)
Jul 31, 2008 21.22 21.85 21.22 21.58 241,644 +0.08(+0.39%)
Jul 30, 2008 21.54 21.83 21.23 21.50 162,247 +0.04(+0.17%)
Jul 29, 2008 21.46 21.75 21.26 21.46 280,047 +0.13(+0.61%)
Jul 28, 2008 21.55 21.90 21.17 21.33 152,287 -0.24(-1.11%)
Jul 25, 2008 21.90 22.04 21.43 21.57 267,656 -0.09(-0.43%)
Jul 24, 2008 21.62 21.89 21.27 21.66 326,654 +0.06(+0.26%)
Jul 23, 2008 21.44 21.63 21.25 21.61 255,937 +0.18(+0.82%)
Jul 22, 2008 21.05 21.80 21.02 21.43 198,005 +0.12(+0.56%)
Jul 21, 2008 22.02 22.14 20.91 21.31 333,428 -0.83(-3.75%)
Jul 18, 2008 22.33 22.33 21.66 22.14 591,518 -0.16(-0.70%)
Jul 17, 2008 21.82 22.34 21.55 22.30 422,676 +0.50(+2.29%)
Jul 16, 2008 21.27 21.95 20.98 21.80 319,805 +0.58(+2.74%)
Jul 15, 2008 21.43 21.62 20.93 21.22 473,224 -0.26(-1.20%)
Jul 14, 2008 23.07 23.10 21.38 21.48 616,415 -1.52(-6.63%)
Jul 11, 2008 22.87 23.10 22.39 23.00 350,901 +0.14(+0.61%)
Jul 10, 2008 22.63 23.12 22.49 22.87 439,713 +0.26(+1.14%)
Jul 09, 2008 23.09 23.29 22.52 22.61 654,903 -0.48(-2.08%)
Jul 08, 2008 22.78 23.10 22.22 23.09 418,931 +0.42(+1.83%)
Jul 07, 2008 22.99 23.06 22.02 22.67 607,276 -0.32(-1.41%)
Jul 04, 2008 23.03 23.51 22.45 22.99 187,530 +0.00(+0.00%)
Jul 03, 2008 23.03 23.51 22.45 22.99 187,530 +0.11(+0.48%)
Jul 02, 2008 23.31 23.38 22.44 22.88 511,897 -0.40(-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.