Skip to main content

Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.85 27.58 26.66 27.49 371,068 +0.87(+3.25%)
Mar 28, 2014 26.72 27.45 26.59 26.63 346,078 -0.07(-0.25%)
Mar 27, 2014 27.25 27.58 26.52 26.70 342,467 -0.45(-1.65%)
Mar 26, 2014 28.07 28.41 27.13 27.14 570,989 -0.71(-2.56%)
Mar 25, 2014 27.85 28.05 27.54 27.86 246,644 +0.22(+0.79%)
Mar 24, 2014 27.96 28.07 27.27 27.64 414,212 -0.23(-0.83%)
Mar 21, 2014 28.39 28.73 27.87 27.87 618,781 -0.40(-1.41%)
Mar 20, 2014 28.14 28.47 28.02 28.27 199,519 +0.09(+0.32%)
Mar 19, 2014 28.67 28.80 27.94 28.18 285,685 -0.50(-1.74%)
Mar 18, 2014 27.95 28.72 27.83 28.68 354,464 +0.85(+3.05%)
Mar 17, 2014 27.41 27.91 27.34 27.83 431,587 +0.56(+2.05%)
Mar 14, 2014 27.01 27.35 26.99 27.27 277,032 +0.22(+0.82%)
Mar 13, 2014 27.42 27.74 26.87 27.05 313,033 -0.39(-1.42%)
Mar 12, 2014 27.29 27.46 26.91 27.44 313,099 +0.04(+0.15%)
Mar 11, 2014 28.01 28.12 27.28 27.40 342,723 -0.53(-1.90%)
Mar 10, 2014 27.74 28.07 27.61 27.93 331,967 +0.20(+0.70%)
Mar 07, 2014 27.89 28.12 27.45 27.73 436,589 +0.06(+0.21%)
Mar 06, 2014 27.65 27.75 27.45 27.68 343,001 +0.12(+0.44%)
Mar 05, 2014 27.32 27.71 27.30 27.55 367,087 +0.19(+0.70%)
Mar 04, 2014 26.51 27.60 26.37 27.36 543,611 +1.24(+4.74%)
Mar 03, 2014 26.61 26.87 26.08 26.12 438,064 -0.86(-3.18%)
Feb 28, 2014 27.21 27.31 26.74 26.98 250,731 -0.17(-0.63%)
Feb 27, 2014 26.89 27.27 26.60 27.15 266,466 +0.20(+0.72%)
Feb 26, 2014 26.82 27.36 26.78 26.96 173,242 +0.15(+0.58%)
Feb 25, 2014 26.96 27.14 26.80 26.80 258,427 -0.16(-0.59%)
Feb 24, 2014 27.42 27.42 26.95 26.96 357,671 -0.43(-1.57%)
Feb 21, 2014 27.41 27.61 27.21 27.39 323,987 +0.13(+0.47%)
Feb 20, 2014 26.98 27.31 26.83 27.27 289,371 +0.29(+1.06%)
Feb 19, 2014 26.97 27.24 26.85 26.98 407,940 -0.01(-0.03%)
Feb 18, 2014 26.55 27.02 26.55 26.99 376,894 +0.45(+1.69%)
Feb 14, 2014 26.44 26.54 26.54 26.54 283,053 +0.14(+0.53%)
Feb 13, 2014 25.62 26.41 25.62 26.40 275,390 +0.53(+2.05%)
Feb 12, 2014 25.76 25.91 25.70 25.87 288,068 +0.08(+0.32%)
Feb 11, 2014 25.28 25.85 25.14 25.79 339,189 +0.51(+2.01%)
Feb 10, 2014 25.47 25.54 25.25 25.28 413,061 -0.24(-0.92%)
Feb 07, 2014 25.06 25.65 24.94 25.52 412,444 +0.55(+2.22%)
Feb 06, 2014 24.77 25.04 24.59 24.96 364,263 +0.34(+1.36%)
Feb 05, 2014 24.61 24.89 24.31 24.63 383,797 -0.17(-0.70%)
Feb 04, 2014 23.93 24.85 23.93 24.80 514,508 +1.05(+4.41%)
Feb 03, 2014 25.43 25.47 23.43 23.75 672,702 -1.72(-6.75%)
Jan 31, 2014 25.75 25.97 25.43 25.47 366,062 -0.78(-2.97%)
Jan 30, 2014 25.71 26.44 25.69 26.25 419,441 +0.69(+2.70%)
Jan 29, 2014 25.32 25.69 25.30 25.56 414,805 +0.01(+0.05%)
Jan 28, 2014 25.34 25.64 25.34 25.55 383,633 +0.15(+0.57%)
Jan 27, 2014 25.92 26.10 25.24 25.40 344,110 -0.48(-1.84%)
Jan 24, 2014 26.85 26.99 25.87 25.88 272,637 -1.14(-4.23%)
Jan 23, 2014 27.55 27.82 26.86 27.02 246,121 -0.61(-2.22%)
Jan 22, 2014 27.44 27.76 27.44 27.63 274,737 +0.14(+0.51%)
Jan 21, 2014 27.27 27.76 27.27 27.49 313,688 +0.28(+1.02%)
Jan 17, 2014 27.94 27.22 27.22 27.22 294,516 -0.66(-2.36%)
Jan 16, 2014 27.69 28.08 27.68 27.88 370,466 +0.23(+0.82%)
Jan 15, 2014 26.94 27.94 27.46 27.65 627,753 +0.71(+2.64%)
Jan 14, 2014 26.27 27.35 25.85 26.94 684,915 +1.08(+4.19%)
Jan 13, 2014 26.32 26.47 25.69 25.85 602,870 -0.32(-1.21%)
Jan 10, 2014 28.58 28.99 25.43 26.17 1,527,278 -3.35(-11.34%)
Jan 09, 2014 29.15 29.62 28.59 29.52 817,800 +0.56(+1.93%)
Jan 08, 2014 28.95 29.13 28.74 28.96 541,766 -0.07(-0.23%)
Jan 07, 2014 28.86 29.12 28.57 29.03 402,665 +0.23(+0.80%)
Jan 06, 2014 29.03 29.03 28.72 28.80 455,204 -0.15(-0.53%)
Jan 03, 2014 29.72 29.72 28.45 28.95 658,548 -1.09(-3.62%)
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.