Synnex Corp (NY: SNX )

115.35 -3.78 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.07 10.52 10.07 10.44 390,383 +0.26(+2.51%)
Jan 28, 2005 10.37 10.37 10.04 10.18 120,714 -0.14(-1.39%)
Jan 27, 2005 10.09 10.35 10.04 10.33 273,763 +0.24(+2.39%)
Jan 26, 2005 10.10 10.15 9.932 10.09 153,049 -0.06(-0.64%)
Jan 25, 2005 9.839 10.20 9.839 10.15 129,768 +0.13(+1.30%)
Jan 24, 2005 10.24 10.24 10.02 10.02 392,323 -0.15(-1.46%)
Jan 21, 2005 10.25 10.26 10.15 10.17 100,236 +0.00(+0.05%)
Jan 20, 2005 10.48 10.48 10.15 10.16 156,067 -0.27(-2.62%)
Jan 19, 2005 10.35 10.57 10.35 10.44 225,909 +0.16(+1.53%)
Jan 18, 2005 9.974 10.98 9.974 10.28 673,416 -0.73(-6.62%)
Jan 14, 2005 10.79 11.01 10.79 11.01 147,875 +0.22(+2.06%)
Jan 13, 2005 10.90 11.05 10.48 10.79 316,876 +0.48(+4.68%)
Jan 12, 2005 10.33 10.33 10.12 10.30 37,507 -0.02(-0.22%)
Jan 11, 2005 10.24 10.33 10.09 10.33 156,713 +0.00(+0.05%)
Jan 10, 2005 10.44 10.44 10.30 10.32 92,260 -0.11(-1.02%)
Jan 07, 2005 10.20 10.50 10.17 10.43 176,329 +0.31(+3.07%)
Jan 06, 2005 10.21 10.21 9.849 10.12 397,065 -0.20(-1.98%)
Jan 05, 2005 10.67 10.67 10.28 10.32 323,558 -0.35(-3.26%)
Jan 04, 2005 11.17 11.18 10.67 10.67 242,291 -0.42(-3.81%)
Jan 03, 2005 11.25 11.25 11.04 11.09 374,862 -0.07(-0.62%)
Dec 31, 2004 11.06 11.23 11.04 11.16 53,674 +0.21(+1.95%)
Dec 30, 2004 10.86 11.01 10.86 10.95 139,037 +0.23(+2.12%)
Dec 29, 2004 10.67 10.79 10.67 10.72 267,943 +0.06(+0.61%)
Dec 28, 2004 10.65 10.67 10.58 10.66 37,938 -0.01(-0.13%)
Dec 27, 2004 10.67 10.67 10.61 10.67 86,656 +0.00(+0.00%)
Dec 23, 2004 10.42 10.79 10.42 10.67 66,393 +0.26(+2.45%)
Dec 22, 2004 10.25 10.44 10.25 10.41 74,368 +0.12(+1.17%)
Dec 21, 2004 10.21 10.30 10.21 10.29 61,650 +0.11(+1.09%)
Dec 20, 2004 10.25 10.30 10.11 10.18 70,057 -0.02(-0.23%)
Dec 17, 2004 10.09 10.25 10.08 10.21 116,834 +0.07(+0.73%)
Dec 16, 2004 10.09 10.20 10.09 10.13 64,453 +0.04(+0.37%)
Dec 15, 2004 9.710 10.11 9.658 10.09 82,991 +0.43(+4.46%)
Dec 14, 2004 9.696 9.788 9.640 9.663 65,315 -0.01(-0.10%)
Dec 13, 2004 9.672 9.696 9.580 9.672 82,344 +0.00(+0.00%)
Dec 10, 2004 9.974 9.974 9.635 9.672 101,314 -0.23(-2.34%)
Dec 09, 2004 10.03 10.06 9.867 9.904 95,278 -0.15(-1.52%)
Dec 08, 2004 10.04 10.14 9.904 10.06 140,115 +0.02(+0.18%)
Dec 07, 2004 10.02 10.21 10.02 10.04 139,037 +0.07(+0.75%)
Dec 06, 2004 10.16 10.16 9.909 9.965 130,630 -0.18(-1.74%)
Dec 03, 2004 10.17 10.32 10.12 10.14 142,271 +0.01(+0.14%)
Dec 02, 2004 10.02 10.15 9.979 10.13 87,518 +0.03(+0.28%)
Dec 01, 2004 10.14 10.19 10.06 10.10 172,665 +0.17(+1.73%)
Nov 30, 2004 9.928 9.951 9.849 9.928 43,759 +0.03(+0.33%)
Nov 29, 2004 9.969 9.969 9.747 9.895 78,895 -0.07(-0.74%)
Nov 26, 2004 9.928 9.969 9.928 9.969 10,993 +0.02(+0.19%)
Nov 24, 2004 9.937 9.974 9.881 9.951 45,914 -0.01(-0.14%)
Nov 23, 2004 9.946 10.01 9.890 9.965 98,727 -0.10(-1.01%)
Nov 22, 2004 9.881 10.07 9.881 10.07 156,498 +0.20(+2.07%)
Nov 19, 2004 9.881 10.04 9.807 9.863 45,268 -0.02(-0.19%)
Nov 18, 2004 10.07 10.07 9.858 9.881 58,848 -0.09(-0.88%)
Nov 17, 2004 10.10 10.15 9.909 9.969 71,997 -0.13(-1.33%)
Nov 16, 2004 10.04 10.11 9.951 10.10 58,201 +0.13(+1.30%)
Nov 15, 2004 10.04 10.06 9.867 9.974 59,710 -0.07(-0.69%)
Nov 12, 2004 9.742 10.04 9.696 10.04 162,965 +0.30(+3.10%)
Nov 11, 2004 9.788 9.788 9.710 9.742 213,191 +0.00(+0.00%)
Nov 10, 2004 9.779 9.825 9.719 9.742 169,863 -0.01(-0.10%)
Nov 09, 2004 9.696 9.858 9.696 9.751 67,255 +0.00(+0.05%)
Nov 08, 2004 9.733 9.844 9.658 9.747 205,430 -0.09(-0.90%)
Nov 05, 2004 9.603 9.877 9.580 9.835 84,500 +0.24(+2.51%)
Nov 04, 2004 9.696 9.710 9.556 9.594 95,494 -0.15(-1.52%)
Nov 03, 2004 9.835 9.881 9.686 9.742 95,062 -0.05(-0.47%)
Nov 02, 2004 9.487 9.900 9.487 9.788 290,362 +0.27(+2.88%)
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.