Synnex Corp (NY: SNX )

117.03 USD -2.61 (-2.18%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.32 20.35 19.62 19.67 789,027 -0.52(-2.58%)
Mar 30, 2009 19.71 20.39 19.29 20.19 712,724 +4.01(+24.78%)
Mar 26, 2009 15.93 16.34 15.69 16.18 417,465 +0.69(+4.45%)
Mar 25, 2009 15.49 15.70 14.81 15.49 693,212 +0.16(+1.04%)
Mar 24, 2009 15.60 15.84 15.20 15.33 285,348 -0.54(-3.40%)
Mar 23, 2009 15.43 15.87 15.22 15.87 380,766 -0.78(-4.68%)
Mar 20, 2009 16.89 17.16 16.64 16.65 182,531 -0.19(-1.16%)
Mar 19, 2009 17.10 17.14 16.65 16.84 187,220 -0.04(-0.27%)
Mar 18, 2009 16.47 17.04 16.43 16.89 161,697 +0.40(+2.43%)
Mar 17, 2009 16.32 16.50 15.96 16.49 198,961 +0.09(+0.55%)
Mar 16, 2009 16.44 17.00 16.33 16.40 191,736 +0.14(+0.86%)
Mar 13, 2009 15.84 16.29 15.37 16.26 0 +0.54(+3.44%)
Mar 12, 2009 14.99 15.85 14.63 15.72 266,378 +0.88(+5.93%)
Mar 11, 2009 14.65 15.15 14.48 14.84 193,257 +0.23(+1.57%)
Mar 10, 2009 13.59 14.66 13.39 14.61 203,685 +1.26(+9.44%)
Mar 09, 2009 13.78 14.30 13.23 13.35 159,143 -0.52(-3.75%)
Mar 06, 2009 14.37 14.64 13.57 13.87 0 -0.51(-3.55%)
Mar 05, 2009 14.63 14.70 14.23 14.38 342,373 -0.31(-2.11%)
Mar 04, 2009 14.50 15.34 14.50 14.69 383,123 +0.51(+3.60%)
Mar 02, 2009 14.56 14.56 14.09 14.18 262,071 -0.64(-4.32%)
Feb 27, 2009 14.78 15.05 14.59 14.82 0 -0.13(-0.87%)
Feb 26, 2009 14.81 15.21 14.81 14.95 139,562 -0.01(-0.07%)
Feb 25, 2009 15.31 15.31 14.37 14.96 199,293 -0.51(-3.30%)
Feb 24, 2009 15.41 15.50 14.93 15.47 239,456 +0.28(+1.84%)
Feb 23, 2009 16.51 16.51 15.08 15.19 181,651 -0.98(-6.06%)
Feb 20, 2009 15.66 16.61 15.66 16.17 206,258 +0.26(+1.63%)
Feb 19, 2009 16.45 16.55 15.86 15.91 321,445 -0.42(-2.57%)
Feb 18, 2009 16.03 16.61 15.73 16.33 296,185 +0.40(+2.51%)
Feb 17, 2009 16.23 16.27 15.86 15.93 263,275 -0.54(-3.28%)
Feb 13, 2009 16.14 16.62 16.00 16.47 192,755 +0.42(+2.62%)
Feb 12, 2009 16.50 16.50 15.62 16.05 308,216 -0.73(-4.35%)
Feb 11, 2009 16.95 17.02 16.20 16.78 291,946 -0.14(-0.83%)
Feb 10, 2009 17.48 17.82 16.66 16.92 198,306 -0.72(-4.08%)
Feb 09, 2009 17.83 17.98 17.18 17.64 392,557 -0.07(-0.40%)
Feb 06, 2009 17.13 17.85 16.66 17.71 411,868 +0.64(+3.75%)
Feb 05, 2009 16.92 17.49 16.76 17.07 263,816 +0.05(+0.29%)
Feb 04, 2009 16.27 17.29 16.24 17.02 372,973 +0.96(+5.98%)
Feb 03, 2009 16.40 16.62 15.88 16.06 320,079 -0.23(-1.41%)
Feb 02, 2009 15.19 16.61 14.82 16.29 418,474 +0.94(+6.12%)
Jan 30, 2009 15.42 15.82 15.24 15.35 0 +0.15(+0.99%)
Jan 29, 2009 16.28 16.28 14.78 15.20 401,908 -1.09(-6.69%)
Jan 28, 2009 15.62 16.31 15.48 16.29 429,952 +0.63(+4.02%)
Jan 27, 2009 14.83 15.72 14.81 15.66 690,144 +0.98(+6.68%)
Jan 26, 2009 14.26 14.99 14.21 14.68 349,699 +0.38(+2.66%)
Jan 23, 2009 13.26 14.57 13.26 14.30 309,531 +0.52(+3.77%)
Jan 22, 2009 13.57 13.95 13.50 13.78 299,976 -0.27(-1.92%)
Jan 21, 2009 13.45 14.14 13.34 14.05 179,404 +0.81(+6.12%)
Jan 20, 2009 13.37 13.70 13.19 13.24 342,502 -0.36(-2.65%)
Jan 16, 2009 14.40 14.49 13.45 13.60 309,089 -0.69(-4.83%)
Jan 15, 2009 13.74 14.44 13.52 14.29 472,169 +0.62(+4.54%)
Jan 14, 2009 13.84 13.88 13.49 13.67 325,286 -0.39(-2.77%)
Jan 13, 2009 14.37 14.58 13.94 14.06 341,866 -0.28(-1.95%)
Jan 12, 2009 13.80 14.45 13.65 14.34 495,928 +0.58(+4.22%)
Jan 09, 2009 14.40 15.50 13.75 13.76 1,116,255 +1.41(+11.42%)
Jan 08, 2009 12.72 12.72 11.96 12.35 195,302 -0.18(-1.44%)
Jan 07, 2009 13.25 13.25 12.22 12.53 380,072 -0.92(-6.84%)
Jan 06, 2009 11.74 13.92 11.65 13.45 455,638 +1.66(+14.08%)
Jan 05, 2009 11.89 11.89 11.39 11.79 223,929 -0.03(-0.25%)
Jan 02, 2009 11.42 11.92 11.34 11.82 0 +0.49(+4.32%)
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.