Synnex Corp (NY: SNX )

104.31 USD -1.40 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.28 38.48 38.10 38.13 88,606 +0.05(+0.13%)
Feb 27, 2013 37.76 38.26 37.75 38.08 117,626 +0.25(+0.66%)
Feb 26, 2013 37.92 37.99 37.56 37.83 160,076 +0.00(+0.00%)
Feb 25, 2013 38.32 38.32 37.76 37.83 227,945 -0.33(-0.86%)
Feb 22, 2013 38.09 38.27 37.90 38.16 92,142 +0.18(+0.47%)
Feb 21, 2013 37.97 38.18 37.77 37.98 286,051 -0.12(-0.31%)
Feb 20, 2013 38.21 38.44 38.06 38.10 243,239 -0.03(-0.08%)
Feb 19, 2013 37.70 38.20 37.70 38.13 142,087 +0.44(+1.17%)
Feb 15, 2013 37.90 37.91 37.62 37.69 114,253 -0.05(-0.13%)
Feb 14, 2013 37.69 37.81 37.52 37.74 893,167 +0.13(+0.35%)
Feb 13, 2013 37.38 37.61 37.13 37.61 228,161 +0.37(+0.99%)
Feb 12, 2013 37.28 37.56 37.21 37.24 163,352 -0.03(-0.08%)
Feb 11, 2013 37.28 37.59 37.01 37.27 432,175 -0.06(-0.16%)
Feb 08, 2013 36.72 37.50 36.71 37.33 236,025 +0.73(+1.99%)
Feb 07, 2013 36.52 36.66 36.31 36.60 73,861 +0.07(+0.19%)
Feb 06, 2013 36.43 36.65 36.34 36.53 68,033 +0.53(+1.47%)
Feb 04, 2013 36.42 36.42 35.92 36.00 122,634 -0.60(-1.64%)
Feb 01, 2013 36.17 36.71 36.11 36.60 119,944 +0.65(+1.81%)
Jan 31, 2013 35.83 36.02 35.71 35.95 162,791 +0.12(+0.33%)
Jan 30, 2013 36.14 36.29 35.77 35.83 171,315 -0.33(-0.91%)
Jan 29, 2013 36.45 36.47 35.96 36.16 206,865 -0.42(-1.15%)
Jan 28, 2013 36.64 36.77 36.46 36.58 116,650 -0.07(-0.19%)
Jan 25, 2013 36.47 36.79 36.23 36.65 133,328 +0.25(+0.69%)
Jan 24, 2013 35.98 36.46 35.96 36.40 222,753 +0.44(+1.22%)
Jan 23, 2013 36.00 36.28 35.80 35.96 439,299 +0.01(+0.03%)
Jan 22, 2013 35.91 36.01 35.69 35.95 141,682 +0.04(+0.11%)
Jan 18, 2013 35.85 35.93 35.73 35.91 118,206 +0.08(+0.22%)
Jan 17, 2013 35.65 35.83 35.38 35.83 287,361 +0.30(+0.84%)
Jan 16, 2013 35.66 35.75 35.33 35.53 227,402 -0.15(-0.42%)
Jan 15, 2013 35.29 35.81 35.12 35.68 189,814 +0.24(+0.68%)
Jan 14, 2013 35.20 35.68 35.08 35.44 175,128 +0.07(+0.20%)
Jan 11, 2013 36.00 36.04 34.51 35.37 472,649 -0.47(-1.31%)
Jan 10, 2013 35.65 35.87 35.29 35.84 263,055 +0.43(+1.21%)
Jan 09, 2013 35.42 35.53 35.16 35.41 132,052 +0.18(+0.51%)
Jan 08, 2013 35.61 35.73 35.06 35.23 152,912 -0.29(-0.82%)
Jan 07, 2013 35.13 35.81 35.13 35.52 149,598 +0.26(+0.74%)
Jan 04, 2013 35.17 35.41 34.88 35.26 120,135 +0.21(+0.60%)
Jan 03, 2013 35.16 35.23 34.83 35.05 148,357 -0.09(-0.26%)
Jan 02, 2013 34.89 35.17 34.38 35.14 235,012 +0.76(+2.21%)
Dec 31, 2012 33.97 34.43 33.90 34.38 125,947 +0.45(+1.33%)
Dec 28, 2012 33.86 34.28 33.86 33.93 79,866 -0.18(-0.53%)
Dec 27, 2012 33.80 34.21 33.42 34.11 70,666 +0.33(+0.98%)
Dec 26, 2012 33.99 34.22 33.78 33.78 56,682 -0.15(-0.44%)
Dec 24, 2012 34.02 34.20 33.85 33.93 56,684 -0.14(-0.41%)
Dec 21, 2012 34.34 34.55 34.01 34.07 269,644 -0.59(-1.70%)
Dec 20, 2012 34.41 34.74 34.26 34.66 201,344 +0.30(+0.87%)
Dec 19, 2012 33.99 34.61 33.83 34.36 89,997 +0.38(+1.12%)
Dec 18, 2012 33.96 33.99 33.75 33.98 151,431 +0.07(+0.21%)
Dec 17, 2012 33.39 33.91 33.39 33.91 139,403 +0.59(+1.77%)
Dec 14, 2012 33.19 33.62 33.08 33.32 125,484 +0.13(+0.39%)
Dec 13, 2012 33.48 33.54 33.11 33.19 109,704 -0.24(-0.72%)
Dec 12, 2012 33.94 34.02 33.31 33.43 78,219 -0.38(-1.12%)
Dec 11, 2012 33.24 33.86 33.12 33.81 172,804 +0.64(+1.93%)
Dec 10, 2012 33.22 33.37 33.09 33.17 84,006 -0.07(-0.21%)
Dec 07, 2012 33.20 33.30 32.90 33.24 59,546 +0.12(+0.36%)
Dec 06, 2012 32.91 33.20 32.80 33.12 60,495 +0.16(+0.49%)
Dec 05, 2012 33.17 33.30 32.77 32.96 94,097 -0.16(-0.48%)
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.