Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 77.59 78.00 76.33 76.78 103,827 -0.83(-1.07%)
May 28, 2015 76.90 77.76 76.80 77.61 155,013 +0.39(+0.51%)
May 27, 2015 75.92 77.36 75.42 77.22 94,170 +1.24(+1.63%)
May 26, 2015 76.80 77.02 75.62 75.98 137,086 -1.30(-1.68%)
May 22, 2015 77.87 77.28 77.28 77.28 232,453 -0.59(-0.75%)
May 21, 2015 77.61 78.00 76.47 77.87 179,241 +0.46(+0.59%)
May 20, 2015 77.09 77.54 76.62 77.41 128,276 +0.72(+0.94%)
May 19, 2015 76.54 76.92 76.13 76.69 89,602 -0.05(-0.06%)
May 18, 2015 75.89 76.80 75.56 76.74 184,053 +0.67(+0.88%)
May 15, 2015 75.92 76.14 75.27 76.07 137,138 +0.15(+0.20%)
May 14, 2015 74.30 76.04 74.23 75.92 192,909 +1.71(+2.30%)
May 13, 2015 73.79 74.25 73.62 74.21 141,235 +0.76(+1.04%)
May 12, 2015 73.39 73.76 72.04 73.45 121,859 -0.30(-0.40%)
May 11, 2015 73.37 74.17 73.37 73.75 170,694 +0.27(+0.37%)
May 08, 2015 73.35 73.89 73.25 73.48 127,295 +0.81(+1.11%)
May 07, 2015 72.31 73.02 71.70 72.67 208,560 +0.16(+0.22%)
May 06, 2015 71.74 72.53 71.18 72.51 187,738 +0.82(+1.14%)
May 05, 2015 71.75 72.17 70.58 71.69 211,997 -0.48(-0.67%)
May 04, 2015 72.34 73.24 72.07 72.18 102,911 +0.12(+0.17%)
May 01, 2015 70.99 72.13 70.30 72.06 193,938 +1.00(+1.41%)
Apr 30, 2015 72.65 73.37 70.50 71.05 352,387 -2.18(-2.98%)
Apr 29, 2015 73.94 74.15 72.46 73.23 223,817 -0.98(-1.33%)
Apr 28, 2015 72.48 74.30 72.29 74.22 290,242 +1.76(+2.44%)
Apr 27, 2015 72.12 73.16 71.97 72.45 191,450 +0.49(+0.68%)
Apr 24, 2015 72.56 72.56 71.58 71.96 249,686 -0.51(-0.70%)
Apr 23, 2015 70.55 72.90 70.55 72.47 297,004 +1.50(+2.11%)
Apr 22, 2015 70.94 71.30 70.54 70.98 286,375 +0.09(+0.13%)
Apr 21, 2015 70.78 71.05 70.19 70.89 156,156 +0.59(+0.83%)
Apr 20, 2015 69.41 70.76 69.41 70.30 148,547 +1.43(+2.08%)
Apr 17, 2015 70.75 70.93 68.78 68.87 153,324 -2.52(-3.53%)
Apr 16, 2015 71.49 72.26 71.25 71.39 224,674 -0.20(-0.29%)
Apr 15, 2015 70.23 71.80 69.96 71.59 199,626 +1.88(+2.70%)
Apr 14, 2015 69.67 70.03 68.76 69.71 187,042 +0.20(+0.29%)
Apr 13, 2015 69.64 70.43 69.46 69.51 147,666 -0.05(-0.07%)
Apr 10, 2015 68.37 69.90 68.03 69.55 211,048 +1.33(+1.94%)
Apr 09, 2015 67.91 68.78 67.55 68.23 205,931 +0.16(+0.23%)
Apr 08, 2015 66.32 68.88 66.18 68.07 324,206 +1.75(+2.64%)
Apr 07, 2015 67.11 67.42 66.15 66.32 265,271 -0.93(-1.38%)
Apr 06, 2015 65.41 67.34 65.04 67.24 350,633 +1.20(+1.81%)
Apr 02, 2015 67.23 66.05 66.05 66.05 638,452 -1.28(-1.90%)
Apr 01, 2015 68.67 70.82 67.06 67.33 1,033,862 -4.30(-6.01%)
Mar 31, 2015 72.07 73.30 71.49 71.63 825,760 -0.80(-1.10%)
Mar 30, 2015 71.16 72.69 70.81 72.43 316,163 +1.79(+2.53%)
Mar 27, 2015 70.41 70.74 69.82 70.64 317,915 +0.15(+0.21%)
Mar 26, 2015 72.79 73.09 69.54 70.49 358,383 -2.50(-3.43%)
Mar 25, 2015 73.63 74.44 72.99 72.99 370,886 -0.38(-0.52%)
Mar 24, 2015 73.26 73.73 73.09 73.37 136,021 +0.12(+0.16%)
Mar 23, 2015 72.67 73.73 72.43 73.25 144,250 +0.40(+0.55%)
Mar 20, 2015 73.08 74.14 72.75 72.85 328,986 +0.24(+0.33%)
Mar 19, 2015 72.98 73.49 72.53 72.61 155,683 -0.83(-1.12%)
Mar 18, 2015 71.18 73.82 70.68 73.44 294,707 +2.20(+3.08%)
Mar 17, 2015 70.69 71.38 70.21 71.24 139,302 +0.32(+0.46%)
Mar 16, 2015 69.25 71.27 69.07 70.92 251,248 +2.10(+3.06%)
Mar 13, 2015 68.48 69.08 67.91 68.81 170,170 +0.36(+0.53%)
Mar 12, 2015 67.62 68.57 65.93 68.45 408,865 -0.14(-0.20%)
Mar 11, 2015 68.05 68.87 67.48 68.59 284,236 +0.62(+0.91%)
Mar 10, 2015 68.43 69.07 67.52 67.97 206,345 -1.31(-1.89%)
Mar 09, 2015 70.87 71.54 69.14 69.27 375,932 -1.59(-2.25%)
Mar 06, 2015 71.40 72.10 70.70 70.87 159,140 -1.14(-1.58%)
Mar 05, 2015 72.67 72.83 71.51 72.01 129,372 -0.64(-0.88%)
Mar 04, 2015 72.24 73.64 71.61 72.65 245,212 +0.17(+0.23%)
Mar 03, 2015 72.71 73.25 72.35 72.48 247,271 -0.36(-0.50%)
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.