Synnex Corp (NY: SNX )

110.97 USD -2.02 (-1.79%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 11.26 11.59 11.09 11.33 0 +0.00(+0.00%)
Dec 31, 2008 11.26 11.59 11.09 11.33 232,779 +0.03(+0.27%)
Dec 30, 2008 10.81 11.33 10.77 11.30 287,186 +0.53(+4.92%)
Dec 29, 2008 10.77 10.87 10.52 10.77 194,889 +0.03(+0.28%)
Dec 26, 2008 10.28 10.83 10.15 10.74 101,170 +0.48(+4.68%)
Dec 24, 2008 10.37 10.46 10.25 10.26 37,491 -0.11(-1.06%)
Dec 23, 2008 10.40 10.57 10.08 10.37 169,667 +0.02(+0.19%)
Dec 22, 2008 10.06 10.35 10.01 10.35 249,775 +0.25(+2.48%)
Dec 19, 2008 9.900 10.20 9.700 10.10 253,997 +0.49(+5.10%)
Dec 18, 2008 9.730 9.990 9.470 9.610 124,572 -0.16(-1.64%)
Dec 17, 2008 9.350 9.980 9.350 9.770 153,153 +0.24(+2.52%)
Dec 16, 2008 9.040 9.550 8.970 9.530 168,303 +0.67(+7.56%)
Dec 15, 2008 9.380 9.570 8.700 8.860 154,570 -0.60(-6.34%)
Dec 12, 2008 8.960 9.460 8.890 9.460 188,515 +0.37(+4.07%)
Dec 11, 2008 10.23 10.36 9.000 9.090 453,001 -1.31(-12.60%)
Dec 10, 2008 10.32 10.88 10.19 10.40 202,221 +0.09(+0.87%)
Dec 09, 2008 10.27 10.71 10.04 10.31 159,050 -0.10(-0.96%)
Dec 08, 2008 10.23 10.63 9.940 10.41 155,064 +0.40(+4.00%)
Dec 05, 2008 9.610 10.09 9.250 10.01 200,874 +0.36(+3.73%)
Dec 04, 2008 10.21 10.43 9.500 9.650 183,650 -0.65(-6.31%)
Dec 03, 2008 9.940 10.39 9.560 10.30 212,227 +0.51(+5.21%)
Dec 02, 2008 9.720 9.870 9.300 9.790 382,833 +0.15(+1.56%)
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.