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 (%)
Mar 31, 2015 77.73 79.05 77.10 77.25 765,680 -0.86(-1.10%)
Mar 30, 2015 76.74 78.39 76.37 78.11 293,160 +1.93(+2.53%)
Mar 27, 2015 75.94 76.29 75.30 76.18 294,785 +0.16(+0.21%)
Mar 26, 2015 78.50 78.82 75.00 76.02 332,308 -2.70(-3.43%)
Mar 25, 2015 79.41 80.28 78.72 78.72 343,902 -0.41(-0.52%)
Mar 24, 2015 79.01 79.52 78.83 79.13 126,125 +0.13(+0.16%)
Mar 23, 2015 78.37 79.52 78.11 79.00 133,755 +0.43(+0.55%)
Mar 20, 2015 78.81 79.96 78.46 78.57 305,050 +0.26(+0.33%)
Mar 19, 2015 78.71 79.25 78.22 78.31 144,356 -0.89(-1.12%)
Mar 18, 2015 76.76 79.61 76.23 79.20 273,265 +2.37(+3.08%)
Mar 17, 2015 76.24 76.98 75.72 76.83 129,167 +0.35(+0.46%)
Mar 16, 2015 74.68 76.86 74.49 76.48 232,968 +2.27(+3.06%)
Mar 13, 2015 73.85 74.50 73.24 74.21 157,789 +0.39(+0.53%)
Mar 12, 2015 72.93 73.95 71.10 73.82 379,117 -0.15(-0.20%)
Mar 11, 2015 73.39 74.27 72.78 73.97 263,556 +0.67(+0.91%)
Mar 10, 2015 73.80 74.49 72.82 73.30 191,332 -1.41(-1.89%)
Mar 09, 2015 76.43 77.15 74.57 74.71 348,580 -1.72(-2.25%)
Mar 06, 2015 77.00 77.76 76.25 76.43 147,562 -1.23(-1.58%)
Mar 05, 2015 78.37 78.54 77.12 77.66 119,960 -0.69(-0.88%)
Mar 04, 2015 77.91 79.42 77.23 78.35 227,371 +0.18(+0.23%)
Mar 03, 2015 78.42 79.00 78.03 78.17 229,281 -0.39(-0.50%)
Mar 02, 2015 76.27 78.72 76.04 78.56 227,449 +2.31(+3.03%)
Feb 27, 2015 76.62 76.80 74.21 76.25 363,920 -2.06(-2.63%)
Feb 26, 2015 78.86 79.22 77.78 78.31 209,359 -0.55(-0.70%)
Feb 25, 2015 78.54 79.10 78.14 78.86 164,811 +0.23(+0.29%)
Feb 24, 2015 78.60 78.96 77.75 78.63 200,545 +0.14(+0.18%)
Feb 23, 2015 79.11 79.11 77.65 78.49 229,468 -0.61(-0.77%)
Feb 20, 2015 78.54 79.35 77.66 79.10 100,072 +0.56(+0.71%)
Feb 19, 2015 78.22 78.87 77.80 78.54 126,094 +0.08(+0.10%)
Feb 18, 2015 78.73 78.80 77.86 78.46 321,057 -0.31(-0.39%)
Feb 17, 2015 79.71 80.08 78.41 78.77 160,560 -0.93(-1.17%)
Feb 13, 2015 79.65 79.70 79.70 79.70 164,000 +0.26(+0.33%)
Feb 12, 2015 78.28 79.71 78.28 79.44 123,693 +1.77(+2.28%)
Feb 11, 2015 77.02 77.97 76.48 77.67 142,014 +0.23(+0.30%)
Feb 10, 2015 77.45 77.72 76.22 77.44 171,497 +0.02(+0.03%)
Feb 09, 2015 76.82 77.98 76.75 77.42 130,020 +0.11(+0.14%)
Feb 06, 2015 77.19 77.40 76.49 77.31 148,508 +0.18(+0.23%)
Feb 05, 2015 76.52 77.37 76.17 77.13 221,150 +1.18(+1.55%)
Feb 04, 2015 76.00 76.99 75.41 75.95 125,839 -0.46(-0.60%)
Feb 03, 2015 76.05 77.41 75.42 76.41 177,540 +0.99(+1.31%)
Feb 02, 2015 74.21 75.54 72.60 75.42 196,574 +1.23(+1.66%)
Jan 30, 2015 75.38 75.92 73.93 74.19 184,920 -1.91(-2.51%)
Jan 29, 2015 75.72 76.29 75.07 76.10 147,290 +0.63(+0.83%)
Jan 28, 2015 78.00 78.00 75.05 75.47 176,365 -2.01(-2.59%)
Jan 27, 2015 79.01 79.07 76.19 77.48 197,479 -2.51(-3.14%)
Jan 26, 2015 78.57 80.24 77.92 79.99 252,674 +1.25(+1.59%)
Jan 23, 2015 79.13 79.46 77.95 78.74 107,210 -0.26(-0.33%)
Jan 22, 2015 78.53 79.00 76.95 79.00 119,116 +1.11(+1.43%)
Jan 21, 2015 77.85 78.93 77.13 77.89 127,724 -0.29(-0.37%)
Jan 20, 2015 79.32 79.46 77.37 78.18 145,223 -0.94(-1.19%)
Jan 16, 2015 77.05 79.38 76.05 79.12 266,314 +1.59(+2.05%)
Jan 15, 2015 78.01 79.06 76.68 77.53 256,084 -0.48(-0.62%)
Jan 14, 2015 76.94 78.40 76.48 78.01 217,218 +0.14(+0.18%)
Jan 13, 2015 75.86 79.23 75.30 77.87 725,889 +6.90(+9.72%)
Jan 12, 2015 72.13 72.37 70.61 70.97 261,547 -0.94(-1.31%)
Jan 09, 2015 72.85 72.85 70.50 71.91 184,451 -1.00(-1.37%)
Jan 08, 2015 71.97 73.58 71.43 72.91 143,976 +1.42(+1.99%)
Jan 07, 2015 71.22 71.90 70.15 71.49 174,292 +0.64(+0.90%)
Jan 06, 2015 73.31 73.31 70.03 70.85 225,745 -2.43(-3.32%)
Jan 05, 2015 73.99 74.75 70.50 73.28 265,851 -3.31(-4.32%)
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.