Synnex Corp (NY: SNX )

115.35 -3.78 (-3.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.721 8.939 8.643 8.907 384,562 +0.17(+1.96%)
Jan 30, 2007 8.930 8.995 8.707 8.735 538,043 -0.19(-2.18%)
Jan 29, 2007 9.185 9.185 8.921 8.930 243,369 -0.26(-2.88%)
Jan 26, 2007 9.227 9.246 9.028 9.195 157,360 -0.03(-0.35%)
Jan 25, 2007 9.255 9.273 9.176 9.227 247,680 -0.03(-0.30%)
Jan 24, 2007 9.343 9.343 9.144 9.255 193,143 -0.04(-0.45%)
Jan 23, 2007 9.069 9.366 9.028 9.297 325,930 +0.19(+2.14%)
Jan 22, 2007 9.120 9.130 9.028 9.102 265,141 +0.01(+0.10%)
Jan 19, 2007 9.190 9.250 8.944 9.092 467,985 -0.14(-1.51%)
Jan 18, 2007 9.413 9.413 9.153 9.232 368,611 -0.18(-1.92%)
Jan 17, 2007 9.357 9.464 9.315 9.413 256,734 -0.01(-0.10%)
Jan 16, 2007 9.533 9.547 9.362 9.422 455,698 -0.08(-0.83%)
Jan 12, 2007 9.255 9.505 9.185 9.501 328,301 +0.28(+3.02%)
Jan 11, 2007 9.394 9.417 9.014 9.222 1,078,673 -0.17(-1.83%)
Jan 10, 2007 9.742 9.918 9.308 9.394 744,120 -0.77(-7.53%)
Jan 09, 2007 9.969 10.16 9.742 10.16 333,043 +0.13(+1.34%)
Jan 08, 2007 9.979 10.07 9.904 10.02 435,220 +0.06(+0.60%)
Jan 05, 2007 10.14 10.15 9.946 9.965 239,489 -0.19(-1.92%)
Jan 04, 2007 10.13 10.20 10.07 10.16 248,758 +0.02(+0.18%)
Jan 03, 2007 10.06 10.20 9.965 10.14 350,073 -0.04(-0.36%)
Dec 29, 2006 10.42 10.45 10.13 10.18 104,332 -0.26(-2.45%)
Dec 28, 2006 10.41 10.55 10.41 10.43 73,506 +0.02(+0.22%)
Dec 27, 2006 10.18 10.47 10.18 10.41 79,542 +0.26(+2.61%)
Dec 26, 2006 10.02 10.20 10.02 10.15 163,611 +0.07(+0.69%)
Dec 22, 2006 10.16 10.19 10.05 10.08 126,750 -0.07(-0.73%)
Dec 21, 2006 10.11 10.39 10.11 10.15 165,336 -0.07(-0.73%)
Dec 20, 2006 10.28 10.50 10.21 10.22 125,457 -0.06(-0.54%)
Dec 19, 2006 10.21 10.34 10.14 10.28 101,529 +0.07(+0.68%)
Dec 18, 2006 10.39 10.46 10.21 10.21 114,032 -0.20(-1.92%)
Dec 15, 2006 10.60 10.66 10.36 10.41 211,897 -0.18(-1.71%)
Dec 14, 2006 10.41 10.61 10.40 10.59 110,367 +0.19(+1.83%)
Dec 13, 2006 10.33 10.41 10.21 10.40 145,288 +0.12(+1.17%)
Dec 12, 2006 10.59 10.60 10.27 10.28 262,554 -0.29(-2.76%)
Dec 11, 2006 10.48 10.68 10.43 10.57 181,072 +0.05(+0.49%)
Dec 08, 2006 10.51 10.77 10.44 10.52 261,692 -0.01(-0.13%)
Dec 07, 2006 10.76 10.76 10.52 10.54 152,186 -0.25(-2.32%)
Dec 06, 2006 10.55 10.79 10.51 10.79 121,361 +0.19(+1.80%)
Dec 05, 2006 10.48 10.67 10.43 10.60 268,374 +0.16(+1.56%)
Dec 04, 2006 10.33 10.50 10.32 10.43 212,544 +0.11(+1.03%)
Dec 01, 2006 10.32 10.50 10.17 10.33 212,113 -0.21(-1.98%)
Nov 30, 2006 10.56 10.65 10.41 10.54 177,838 -0.03(-0.26%)
Nov 29, 2006 10.55 10.67 10.53 10.56 116,834 +0.11(+1.07%)
Nov 28, 2006 10.46 10.52 10.35 10.45 143,779 -0.01(-0.13%)
Nov 27, 2006 10.87 10.87 10.41 10.47 365,809 -0.45(-4.12%)
Nov 24, 2006 10.64 10.94 10.55 10.92 45,483 +0.25(+2.35%)
Nov 22, 2006 10.82 10.82 10.64 10.67 136,450 -0.17(-1.58%)
Nov 21, 2006 10.58 10.86 10.54 10.84 202,197 +0.26(+2.50%)
Nov 20, 2006 10.55 10.70 10.43 10.57 175,683 -0.01(-0.09%)
Nov 17, 2006 10.57 10.67 10.50 10.58 203,706 +0.01(+0.13%)
Nov 16, 2006 10.60 10.66 10.49 10.57 107,781 -0.06(-0.52%)
Nov 15, 2006 10.56 10.67 10.54 10.62 206,939 +0.06(+0.57%)
Nov 14, 2006 10.41 10.58 10.20 10.56 287,559 +0.12(+1.15%)
Nov 13, 2006 10.34 10.51 10.29 10.44 154,558 +0.07(+0.72%)
Nov 10, 2006 10.41 10.44 10.29 10.37 118,343 -0.09(-0.84%)
Nov 09, 2006 10.46 10.60 10.39 10.46 567,144 +0.03(+0.31%)
Nov 08, 2006 10.16 10.51 10.16 10.42 500,750 +0.20(+2.00%)
Nov 07, 2006 9.904 10.27 9.881 10.22 309,547 +0.25(+2.47%)
Nov 06, 2006 10.10 10.10 9.881 9.974 266,434 -0.16(-1.56%)
Nov 03, 2006 9.835 10.16 9.835 10.13 273,763 +0.26(+2.58%)
Nov 02, 2006 9.867 9.937 9.812 9.877 245,525 -0.08(-0.84%)
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.