Synnex Corp (NY: SNX )

121.95 USD +0.96 (+0.79%)
Streaming Delayed Price Updated: 10:01 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.73 27.16 26.36 26.73 116,439 -0.50(-1.84%)
May 27, 2010 26.85 27.23 26.60 27.23 236,707 +0.81(+3.07%)
May 26, 2010 26.42 27.08 25.88 26.42 736 +0.58(+2.24%)
May 25, 2010 25.34 25.92 25.10 25.84 172,471 -0.19(-0.73%)
May 24, 2010 26.46 26.76 26.02 26.03 115,982 -0.50(-1.88%)
May 21, 2010 25.76 26.71 25.46 26.53 305,443 +0.25(+0.95%)
May 20, 2010 26.16 26.92 26.10 26.28 273,335 -0.88(-3.24%)
May 19, 2010 27.09 27.83 26.83 27.16 278,632 -0.14(-0.51%)
May 18, 2010 28.23 28.33 27.26 27.30 279,725 -0.72(-2.57%)
May 17, 2010 27.94 28.17 27.09 28.02 433,743 +0.20(+0.72%)
May 14, 2010 27.82 28.47 27.49 27.82 255,495 -0.82(-2.86%)
May 13, 2010 28.37 28.91 28.30 28.64 274,175 +0.14(+0.49%)
May 12, 2010 27.80 28.50 27.51 28.50 274,306 +0.85(+3.07%)
May 11, 2010 27.66 27.93 27.56 27.65 396,847 -0.14(-0.50%)
May 10, 2010 27.59 27.81 27.38 27.79 532,324 +1.65(+6.31%)
May 07, 2010 26.53 26.65 25.51 26.14 602,914 +0.15(+0.58%)
May 06, 2010 26.23 27.58 25.17 25.99 30,600 -1.14(-4.20%)
May 05, 2010 27.20 27.79 27.13 27.13 354,951 -0.03(-0.11%)
May 04, 2010 27.56 27.56 26.90 27.16 394,660 -0.74(-2.65%)
May 03, 2010 27.41 27.98 27.02 27.90 346,161 +0.48(+1.75%)
Apr 30, 2010 28.67 28.81 27.36 27.42 298,645 -1.30(-4.53%)
Apr 29, 2010 28.46 28.98 28.40 28.72 311,498 +0.43(+1.52%)
Apr 28, 2010 29.00 29.06 28.10 28.29 407,604 -0.61(-2.11%)
Apr 27, 2010 29.51 29.51 28.73 28.90 499,526 -0.80(-2.69%)
Apr 26, 2010 30.08 30.08 29.45 29.70 289,677 -0.34(-1.13%)
Apr 23, 2010 29.85 30.21 29.54 30.04 423,686 +0.06(+0.20%)
Apr 22, 2010 29.08 30.04 28.98 29.98 383,263 +0.62(+2.11%)
Apr 21, 2010 29.23 29.38 29.02 29.36 222,696 +0.07(+0.24%)
Apr 20, 2010 29.30 29.44 28.97 29.29 223,485 +0.11(+0.38%)
Apr 19, 2010 29.02 29.32 28.90 29.18 825,963 +0.00(+0.00%)
Apr 16, 2010 29.35 29.43 29.13 29.18 571,544 -0.17(-0.58%)
Apr 15, 2010 29.50 29.68 29.18 29.35 347,320 -0.12(-0.41%)
Apr 14, 2010 29.28 29.50 29.12 29.47 324,149 +0.27(+0.92%)
Apr 13, 2010 29.21 29.41 28.87 29.20 524,958 -0.15(-0.51%)
Apr 12, 2010 29.59 29.60 29.20 29.35 341,962 -0.10(-0.34%)
Apr 09, 2010 29.10 29.49 28.84 29.45 352,493 +0.45(+1.55%)
Apr 08, 2010 29.02 29.42 28.67 29.00 253,825 -0.19(-0.65%)
Apr 07, 2010 29.28 29.63 28.95 29.19 235,770 -0.21(-0.71%)
Apr 06, 2010 29.52 29.74 29.21 29.40 127,671 -0.16(-0.54%)
Apr 05, 2010 29.32 29.76 29.21 29.56 145,153 +0.36(+1.23%)
Apr 01, 2010 29.86 29.20 29.20 29.20 268,300 -0.36(-1.22%)
Mar 31, 2010 30.20 30.20 29.54 29.56 343,032 -0.71(-2.35%)
Mar 30, 2010 30.20 30.41 29.58 30.27 371,675 +0.18(+0.60%)
Mar 29, 2010 29.57 30.22 29.00 30.09 320,018 +0.82(+2.80%)
Mar 26, 2010 31.00 31.20 29.23 29.27 1,047,879 -2.48(-7.81%)
Mar 25, 2010 31.26 32.17 31.11 31.75 290,664 +0.70(+2.25%)
Mar 24, 2010 31.40 31.40 30.96 31.05 188,468 -0.38(-1.21%)
Mar 23, 2010 31.74 31.74 30.94 31.43 249,362 -0.32(-1.01%)
Mar 22, 2010 31.23 31.92 31.17 31.75 117,843 +0.22(+0.70%)
Mar 19, 2010 31.51 31.75 31.08 31.53 253,470 +0.15(+0.48%)
Mar 18, 2010 31.72 31.77 31.26 31.38 173,919 -0.50(-1.57%)
Mar 17, 2010 30.99 31.99 30.94 31.88 229,284 +0.88(+2.84%)
Mar 16, 2010 30.84 31.05 30.70 31.00 114,876 +0.30(+0.98%)
Mar 15, 2010 30.66 30.72 30.49 30.70 138,646 +0.20(+0.66%)
Mar 12, 2010 30.57 30.80 30.11 30.50 134,250 +0.02(+0.07%)
Mar 11, 2010 30.30 30.52 30.05 30.48 115,000 -0.02(-0.07%)
Mar 10, 2010 30.50 30.55 30.21 30.50 328,268 -0.03(-0.10%)
Mar 09, 2010 30.00 30.53 30.00 30.53 488,488 +0.50(+1.67%)
Mar 08, 2010 30.00 30.10 29.57 30.03 231,631 +0.03(+0.10%)
Mar 05, 2010 29.95 30.14 29.77 30.00 236,029 +0.17(+0.57%)
Mar 04, 2010 29.84 30.00 29.65 29.83 148,854 +0.18(+0.61%)
Mar 03, 2010 30.00 30.17 29.58 29.65 173,183 -0.20(-0.67%)
Mar 02, 2010 29.32 30.00 29.10 29.85 331,052 +0.53(+1.81%)
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.