Synnex Corp (NY: SNX )

107.69 USD +0.36 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.70 29.24 28.46 28.87 232,022 -0.19(-0.65%)
Oct 28, 2011 29.25 29.61 29.02 29.06 248,367 -0.19(-0.65%)
Oct 27, 2011 29.37 29.59 29.01 29.25 386,930 +0.85(+2.99%)
Oct 26, 2011 28.43 28.61 27.64 28.40 164,728 +0.33(+1.18%)
Oct 25, 2011 28.21 28.49 27.87 28.07 376,603 -0.41(-1.44%)
Oct 24, 2011 27.75 28.49 27.75 28.48 166,801 +0.73(+2.63%)
Oct 21, 2011 27.75 27.85 27.31 27.75 119,474 +0.45(+1.65%)
Oct 20, 2011 27.05 27.35 26.54 27.30 182,685 +0.32(+1.19%)
Oct 19, 2011 27.59 27.63 26.80 26.98 148,252 -0.59(-2.14%)
Oct 18, 2011 27.13 27.70 26.49 27.57 226,215 +0.33(+1.21%)
Oct 17, 2011 28.18 28.18 27.15 27.24 198,688 -1.25(-4.39%)
Oct 14, 2011 28.08 28.53 27.93 28.49 169,016 +0.73(+2.63%)
Oct 13, 2011 27.58 27.85 27.35 27.76 178,953 +0.07(+0.25%)
Oct 12, 2011 27.74 28.06 27.50 27.69 307,459 +0.19(+0.69%)
Oct 11, 2011 27.47 27.70 27.12 27.50 368,368 -0.12(-0.43%)
Oct 10, 2011 27.40 27.62 27.07 27.62 315,923 +0.70(+2.60%)
Oct 07, 2011 27.55 27.60 26.70 26.92 174,720 -0.57(-2.07%)
Oct 06, 2011 26.91 27.51 26.78 27.49 345,068 +0.51(+1.89%)
Oct 05, 2011 26.05 27.48 25.59 26.98 441,223 +0.88(+3.37%)
Oct 04, 2011 25.12 26.21 24.66 26.10 437,753 +0.83(+3.28%)
Oct 03, 2011 26.42 26.51 25.21 25.27 443,959 -0.93(-3.55%)
Sep 30, 2011 27.38 27.91 26.15 26.20 474,675 -1.54(-5.55%)
Sep 29, 2011 27.90 28.25 26.90 27.74 466,213 +0.48(+1.76%)
Sep 28, 2011 28.03 28.65 27.16 27.26 1,356,754 +2.35(+9.43%)
Sep 27, 2011 24.22 25.36 24.09 24.91 272,378 +1.22(+5.15%)
Sep 26, 2011 24.73 24.80 23.19 23.69 595,198 -0.78(-3.19%)
Sep 23, 2011 24.08 24.53 23.94 24.47 279,438 +0.34(+1.41%)
Sep 22, 2011 23.58 24.47 23.58 24.13 340,128 -0.38(-1.55%)
Sep 21, 2011 25.50 25.67 24.51 24.51 126,514 -0.99(-3.88%)
Sep 20, 2011 26.27 26.43 25.50 25.50 192,780 -0.61(-2.34%)
Sep 19, 2011 25.98 26.40 25.77 26.11 120,403 -0.33(-1.25%)
Sep 16, 2011 26.10 26.54 26.01 26.44 464,450 +0.50(+1.93%)
Sep 15, 2011 25.91 25.96 25.42 25.94 552,856 +0.34(+1.33%)
Sep 14, 2011 25.29 25.97 24.75 25.60 173,358 +0.61(+2.44%)
Sep 13, 2011 24.86 25.12 24.63 24.99 158,291 +0.23(+0.93%)
Sep 12, 2011 24.28 24.89 24.11 24.76 128,613 +0.14(+0.57%)
Sep 09, 2011 24.98 25.19 24.41 24.62 172,219 -0.63(-2.50%)
Sep 08, 2011 25.64 25.87 25.12 25.25 150,243 -0.61(-2.36%)
Sep 07, 2011 25.43 25.89 25.37 25.86 258,280 +0.85(+3.40%)
Sep 06, 2011 24.23 25.01 23.93 25.01 353,586 -0.08(-0.32%)
Sep 02, 2011 25.26 25.62 24.70 25.09 305,950 -0.84(-3.24%)
Sep 01, 2011 26.37 26.65 25.64 25.93 214,233 -0.41(-1.56%)
Aug 31, 2011 26.56 26.70 25.76 26.34 274,067 -0.06(-0.23%)
Aug 30, 2011 26.21 26.59 25.84 26.40 230,567 +0.03(+0.11%)
Aug 29, 2011 25.33 26.39 25.33 26.37 181,651 +1.33(+5.31%)
Aug 26, 2011 24.18 25.13 23.77 25.04 162,527 +0.65(+2.67%)
Aug 25, 2011 25.04 25.12 24.31 24.39 156,654 -0.41(-1.65%)
Aug 24, 2011 24.46 24.94 24.19 24.80 126,038 +0.28(+1.14%)
Aug 23, 2011 23.46 24.52 23.17 24.52 179,080 +1.13(+4.83%)
Aug 22, 2011 23.78 23.86 23.19 23.39 125,705 +0.19(+0.82%)
Aug 19, 2011 23.44 24.25 23.07 23.20 221,081 -0.61(-2.56%)
Aug 18, 2011 24.38 24.67 23.57 23.81 248,751 -1.38(-5.48%)
Aug 17, 2011 25.46 25.60 24.93 25.19 83,482 -0.21(-0.83%)
Aug 16, 2011 25.52 25.79 25.13 25.40 144,417 -0.48(-1.85%)
Aug 15, 2011 25.65 25.88 25.36 25.88 102,477 +0.60(+2.37%)
Aug 12, 2011 25.46 25.46 24.40 25.28 238,582 +0.79(+3.23%)
Aug 11, 2011 23.68 24.82 23.54 24.49 623,312 +1.12(+4.79%)
Aug 10, 2011 24.75 24.77 23.29 23.37 290,834 -1.36(-5.50%)
Aug 09, 2011 25.06 24.73 22.56 24.73 420,113 +1.34(+5.73%)
Aug 08, 2011 25.06 25.74 23.39 23.39 349,034 -2.46(-9.52%)
Aug 05, 2011 26.38 26.44 25.12 25.85 265,063 -0.21(-0.81%)
Aug 04, 2011 27.37 27.41 26.06 26.06 174,370 -1.67(-6.02%)
Aug 03, 2011 27.50 27.74 26.82 27.73 204,403 +0.28(+1.02%)
Aug 02, 2011 27.89 28.35 27.41 27.45 253,144 -0.63(-2.24%)
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.