Synnex Corp (NY: SNX )

100.14 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 61.73 62.35 57.90 59.71 1,637,438 +2.25(+3.92%)
Sep 29, 2014 56.59 57.53 56.57 57.45 834,673 +0.68(+1.20%)
Sep 26, 2014 56.54 57.13 56.54 56.77 357,380 +0.45(+0.80%)
Sep 25, 2014 57.37 57.59 55.94 56.32 212,528 -1.18(-2.06%)
Sep 24, 2014 56.36 57.55 55.87 57.50 347,235 +2.29(+4.15%)
Sep 23, 2014 55.97 56.26 55.20 55.21 260,454 -0.92(-1.65%)
Sep 22, 2014 57.01 57.05 56.12 56.13 198,192 -0.92(-1.62%)
Sep 19, 2014 57.87 58.31 56.97 57.06 264,144 -0.76(-1.31%)
Sep 18, 2014 57.81 58.02 57.61 57.81 193,335 +0.41(+0.71%)
Sep 17, 2014 57.21 58.06 57.21 57.41 182,631 +0.14(+0.24%)
Sep 16, 2014 56.81 57.69 56.64 57.27 522,291 +0.90(+1.59%)
Sep 15, 2014 59.01 59.02 56.10 56.37 560,277 -2.86(-4.83%)
Sep 12, 2014 60.07 60.21 59.03 59.24 179,516 -0.83(-1.38%)
Sep 11, 2014 59.75 60.24 59.21 60.07 188,733 -0.04(-0.06%)
Sep 10, 2014 60.56 60.65 59.88 60.11 197,183 -0.32(-0.54%)
Sep 09, 2014 61.62 61.65 60.09 60.43 272,169 -1.38(-2.23%)
Sep 08, 2014 61.95 62.58 61.34 61.81 209,782 -0.31(-0.51%)
Sep 05, 2014 62.87 63.04 61.82 62.12 178,121 -0.92(-1.47%)
Sep 04, 2014 64.21 64.54 62.84 63.04 155,706 -1.12(-1.74%)
Sep 03, 2014 66.04 66.04 64.03 64.16 241,310 -1.66(-2.53%)
Sep 02, 2014 64.54 66.06 64.30 65.82 298,040 +1.39(+2.17%)
Aug 29, 2014 63.99 64.43 64.43 64.43 176,110 +0.55(+0.85%)
Aug 28, 2014 64.00 64.60 63.60 63.88 203,893 -0.67(-1.04%)
Aug 27, 2014 64.85 65.41 63.89 64.56 222,139 +0.01(+0.01%)
Aug 26, 2014 63.27 64.67 62.78 64.55 322,688 +1.31(+2.07%)
Aug 25, 2014 63.79 64.19 63.01 63.24 244,057 -0.19(-0.31%)
Aug 22, 2014 62.70 63.82 62.13 63.43 316,363 +0.65(+1.03%)
Aug 21, 2014 61.00 62.93 60.41 62.78 318,590 +1.73(+2.83%)
Aug 20, 2014 62.57 63.23 60.91 61.06 246,131 -1.78(-2.84%)
Aug 19, 2014 62.01 62.90 61.73 62.84 240,998 +0.95(+1.54%)
Aug 18, 2014 60.75 62.12 60.52 61.89 204,496 +1.57(+2.60%)
Aug 15, 2014 61.88 61.28 59.95 60.32 216,893 -0.96(-1.57%)
Aug 14, 2014 61.54 62.22 61.01 61.28 103,227 -0.23(-0.38%)
Aug 13, 2014 61.58 62.11 61.16 61.51 148,788 +0.06(+0.11%)
Aug 12, 2014 60.90 61.69 60.54 61.45 229,720 +0.36(+0.59%)
Aug 11, 2014 60.30 61.78 60.19 61.09 171,646 +1.03(+1.72%)
Aug 08, 2014 59.30 60.37 59.29 60.05 150,851 +0.67(+1.14%)
Aug 07, 2014 60.12 60.36 59.10 59.38 123,025 -0.65(-1.08%)
Aug 06, 2014 58.94 60.86 58.78 60.02 225,207 +0.90(+1.52%)
Aug 05, 2014 59.11 60.04 58.63 59.13 176,572 -0.28(-0.47%)
Aug 04, 2014 59.66 59.97 59.17 59.40 283,854 -0.06(-0.09%)
Aug 01, 2014 59.59 59.89 58.68 59.46 298,091 -0.13(-0.22%)
Jul 31, 2014 60.17 60.75 59.18 59.59 349,268 -1.45(-2.38%)
Jul 30, 2014 60.51 61.46 60.40 61.04 202,913 +0.70(+1.16%)
Jul 29, 2014 60.85 60.94 59.75 60.34 207,505 -0.08(-0.14%)
Jul 28, 2014 61.11 61.23 60.26 60.42 230,132 -0.64(-1.04%)
Jul 25, 2014 60.91 61.37 60.66 61.06 191,440 -0.46(-0.75%)
Jul 24, 2014 60.96 61.84 60.88 61.52 245,235 +0.64(+1.05%)
Jul 23, 2014 61.43 61.77 60.82 60.88 200,202 -0.55(-0.90%)
Jul 22, 2014 60.83 61.59 60.60 61.44 242,368 +0.91(+1.50%)
Jul 21, 2014 60.44 60.70 59.98 60.53 331,624 -0.25(-0.41%)
Jul 18, 2014 59.62 61.14 59.62 60.78 390,366 +1.18(+1.98%)
Jul 17, 2014 59.53 60.01 59.09 59.60 437,627 +0.04(+0.06%)
Jul 16, 2014 58.14 59.85 57.76 59.56 538,676 +1.92(+3.33%)
Jul 15, 2014 58.46 59.15 57.53 57.64 275,161 -1.04(-1.78%)
Jul 14, 2014 58.46 59.33 58.14 58.68 416,128 +0.80(+1.39%)
Jul 11, 2014 59.00 59.12 57.29 57.88 601,989 -1.27(-2.14%)
Jul 10, 2014 59.92 59.92 58.59 59.15 663,510 -1.41(-2.33%)
Jul 09, 2014 62.54 62.75 60.39 60.56 462,675 -1.96(-3.13%)
Jul 08, 2014 65.02 65.02 62.39 62.52 496,365 -2.63(-4.04%)
Jul 07, 2014 65.01 65.67 64.60 65.15 641,515 +0.14(+0.21%)
Jul 03, 2014 66.75 65.01 65.01 65.01 1,185,688 -3.29(-4.82%)
Jul 02, 2014 68.36 68.89 67.27 68.30 546,747 +0.12(+0.18%)
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.