Synnex Corp (NY: SNX )

104.76 USD -1.65 (-1.55%)
Streaming Delayed Price Updated: 2:49 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 27.51 28.80 27.44 28.42 450,800 +0.81(+2.93%)
Jul 30, 2009 27.72 28.16 27.52 27.61 458,134 -0.29(-1.04%)
Jul 29, 2009 28.06 28.29 27.47 27.90 209,974 -0.56(-1.97%)
Jul 28, 2009 28.96 29.15 28.08 28.46 200,267 -0.50(-1.73%)
Jul 27, 2009 29.44 29.50 28.56 28.96 181,415 -0.91(-3.05%)
Jul 24, 2009 29.50 29.89 29.19 29.87 390 +0.25(+0.84%)
Jul 23, 2009 29.19 29.99 29.04 29.62 223,735 +0.33(+1.13%)
Jul 22, 2009 30.02 30.02 28.87 29.29 342,291 -0.54(-1.81%)
Jul 21, 2009 28.66 29.90 28.51 29.83 446,861 +1.61(+5.71%)
Jul 20, 2009 28.34 28.54 27.83 28.22 651,867 -0.12(-0.42%)
Jul 17, 2009 28.89 28.92 28.10 28.34 265,456 -0.45(-1.56%)
Jul 16, 2009 28.55 29.15 28.52 28.79 433,174 +0.24(+0.84%)
Jul 15, 2009 28.60 28.90 28.23 28.55 358,704 -0.01(-0.04%)
Jul 14, 2009 28.67 29.24 28.42 28.56 406,703 +0.19(+0.67%)
Jul 13, 2009 27.47 28.49 26.70 28.37 1,211,655 +1.40(+5.19%)
Jul 10, 2009 26.72 27.27 26.48 26.97 333,070 +0.20(+0.75%)
Jul 09, 2009 27.49 27.49 26.67 26.77 305,959 -0.41(-1.51%)
Jul 08, 2009 27.05 27.34 26.11 27.18 555,979 +0.00(+0.00%)
Jul 07, 2009 27.37 27.82 26.68 27.18 353,221 -0.23(-0.84%)
Jul 06, 2009 27.91 27.91 26.81 27.41 553,181 -0.97(-3.42%)
Jul 02, 2009 27.86 28.80 27.26 28.38 608,672 +0.16(+0.57%)
Jul 01, 2009 26.06 28.36 25.95 28.22 1,560,995 +3.23(+12.93%)
Jun 30, 2009 24.00 25.49 23.90 24.99 515,356 +0.42(+1.71%)
Jun 29, 2009 24.23 24.97 23.94 24.57 570,062 +0.34(+1.40%)
Jun 26, 2009 23.74 24.31 23.22 24.23 466,411 +0.31(+1.30%)
Jun 25, 2009 23.93 24.09 23.63 23.92 88,654 +0.13(+0.55%)
Jun 24, 2009 23.39 24.26 23.17 23.79 114,685 +0.63(+2.72%)
Jun 23, 2009 22.79 23.61 22.51 23.16 327,794 +0.31(+1.36%)
Jun 22, 2009 24.62 24.62 22.79 22.85 178,206 -1.93(-7.79%)
Jun 19, 2009 24.55 25.15 24.55 24.78 175,663 +0.28(+1.14%)
Jun 18, 2009 24.30 24.70 23.88 24.50 76,706 +0.32(+1.32%)
Jun 17, 2009 24.08 24.50 23.84 24.18 106,499 +0.23(+0.96%)
Jun 16, 2009 23.93 24.67 23.27 23.95 236,790 +0.02(+0.08%)
Jun 15, 2009 24.50 24.50 23.44 23.93 135,247 -0.62(-2.53%)
Jun 12, 2009 24.92 24.94 24.18 24.55 238,437 -0.45(-1.80%)
Jun 11, 2009 25.29 25.42 24.98 25.00 153,166 -0.08(-0.32%)
Jun 10, 2009 26.49 26.49 24.52 25.08 339,506 -1.05(-4.02%)
Jun 09, 2009 26.57 26.81 26.10 26.13 177,714 -0.40(-1.51%)
Jun 08, 2009 26.24 26.69 26.06 26.53 153,099 -0.83(-3.03%)
Jun 05, 2009 26.97 27.50 26.94 27.36 123,185 +0.67(+2.51%)
Jun 04, 2009 26.80 26.81 26.17 26.69 171,250 +0.08(+0.30%)
Jun 03, 2009 27.28 27.28 26.23 26.61 181,585 -0.90(-3.26%)
Jun 02, 2009 27.68 27.68 26.77 27.51 326,621 -0.05(-0.19%)
Jun 01, 2009 26.26 27.63 26.01 27.56 240,019 +1.68(+6.49%)
May 29, 2009 25.83 25.96 25.19 25.88 252,029 +0.22(+0.86%)
May 28, 2009 25.91 26.00 25.12 25.66 182,806 +0.20(+0.79%)
May 27, 2009 25.40 26.00 24.98 25.46 270,435 +0.21(+0.83%)
May 26, 2009 23.60 25.34 23.58 25.25 178,255 +1.41(+5.91%)
May 22, 2009 24.42 24.53 23.75 23.84 251,856 -0.39(-1.61%)
May 21, 2009 24.30 24.46 23.93 24.23 121,529 -0.18(-0.74%)
May 20, 2009 24.73 25.42 24.29 24.41 223,866 -0.05(-0.20%)
May 19, 2009 23.36 24.70 23.36 24.46 171,548 +0.95(+4.04%)
May 18, 2009 23.62 23.80 23.30 23.51 259,313 +0.04(+0.17%)
May 15, 2009 23.30 23.69 23.15 23.47 210,630 +0.17(+0.73%)
May 14, 2009 22.31 23.66 21.95 23.30 204,930 +1.01(+4.53%)
May 13, 2009 23.10 23.44 22.20 22.29 283,161 -1.21(-5.15%)
May 12, 2009 23.69 23.91 23.21 23.50 477,195 -0.12(-0.51%)
May 11, 2009 23.34 24.13 22.92 23.62 252,280 -0.10(-0.42%)
May 08, 2009 22.80 23.78 22.60 23.72 247,007 +0.91(+3.99%)
May 07, 2009 23.88 23.88 22.50 22.81 182,856 -0.96(-4.04%)
May 06, 2009 23.47 23.88 22.63 23.77 474,414 +0.30(+1.28%)
May 05, 2009 22.51 23.48 22.51 23.47 377,115 +0.89(+3.94%)
May 04, 2009 22.18 22.59 22.17 22.58 451,838 +0.70(+3.20%)
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.