Synnex Corp (NY: SNX )

104.54 -2.03 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 78.59 78.93 75.23 76.59 233,423 -1.57(-2.01%)
Dec 31, 2014 78.51 78.16 78.16 78.16 136,400 +0.06(+0.08%)
Dec 30, 2014 77.88 78.33 77.26 78.10 153,249 +0.54(+0.70%)
Dec 29, 2014 76.92 78.92 76.92 77.56 119,995 +0.57(+0.74%)
Dec 26, 2014 76.75 77.53 76.46 76.99 86,609 +0.61(+0.80%)
Dec 24, 2014 75.97 76.38 76.38 76.38 81,600 +0.52(+0.69%)
Dec 23, 2014 75.24 76.75 74.64 75.86 113,556 +1.22(+1.63%)
Dec 22, 2014 74.17 75.03 73.83 74.64 127,643 +0.70(+0.95%)
Dec 19, 2014 73.64 74.59 72.42 73.94 367,504 +0.43(+0.58%)
Dec 18, 2014 72.53 73.95 72.06 73.51 164,891 +2.28(+3.20%)
Dec 17, 2014 68.80 71.32 67.65 71.23 222,327 +2.80(+4.09%)
Dec 16, 2014 68.83 70.40 68.38 68.43 188,671 -0.75(-1.08%)
Dec 15, 2014 69.86 71.14 68.65 69.18 190,599 -0.32(-0.46%)
Dec 12, 2014 71.03 71.75 69.44 69.50 184,009 -2.61(-3.62%)
Dec 11, 2014 72.94 74.17 71.91 72.11 134,233 -0.28(-0.39%)
Dec 10, 2014 73.78 74.20 72.09 72.39 225,278 -1.85(-2.49%)
Dec 09, 2014 72.08 74.28 72.02 74.24 168,024 +1.13(+1.55%)
Dec 08, 2014 73.06 74.50 72.67 73.11 146,550 -0.13(-0.18%)
Dec 05, 2014 73.00 73.93 73.00 73.24 184,020 +0.74(+1.02%)
Dec 04, 2014 72.50 72.87 71.90 72.50 177,698 -0.12(-0.17%)
Dec 03, 2014 71.60 72.96 70.97 72.62 150,381 +1.08(+1.51%)
Dec 02, 2014 71.39 71.99 70.92 71.54 161,660 +0.45(+0.63%)
Dec 01, 2014 71.16 71.84 70.56 71.09 155,636 -0.35(-0.49%)
Nov 28, 2014 72.44 72.44 71.41 71.44 70,806 -0.59(-0.82%)
Nov 26, 2014 71.85 72.03 72.03 72.03 104,600 +0.05(+0.07%)
Nov 25, 2014 72.05 72.77 71.56 71.98 104,699 -0.16(-0.22%)
Nov 24, 2014 71.42 72.35 71.31 72.14 107,140 +0.87(+1.22%)
Nov 21, 2014 72.00 72.08 70.65 71.27 118,540 +0.52(+0.73%)
Nov 20, 2014 70.47 70.75 69.98 70.75 89,380 +0.00(+0.00%)
Nov 19, 2014 71.75 71.75 69.90 70.75 113,977 -0.85(-1.19%)
Nov 18, 2014 70.61 72.20 70.36 71.60 159,895 +1.32(+1.88%)
Nov 17, 2014 71.18 71.59 70.24 70.28 107,828 -0.84(-1.18%)
Nov 14, 2014 70.00 71.45 69.66 71.12 172,227 +1.22(+1.75%)
Nov 13, 2014 70.34 70.78 69.57 69.90 123,786 -0.55(-0.78%)
Nov 12, 2014 69.60 70.52 69.55 70.45 172,205 +0.29(+0.41%)
Nov 11, 2014 70.48 70.69 69.47 70.16 112,541 -0.42(-0.60%)
Nov 10, 2014 71.00 71.43 69.84 70.58 222,532 -0.45(-0.63%)
Nov 07, 2014 70.66 71.39 69.93 71.03 180,055 +0.42(+0.59%)
Nov 06, 2014 70.33 70.63 69.84 70.61 161,445 +0.19(+0.27%)
Nov 05, 2014 71.01 71.03 69.91 70.42 136,507 -0.02(-0.03%)
Nov 04, 2014 69.83 70.89 69.60 70.44 165,200 +0.67(+0.96%)
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.