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 (%)
Nov 30, 2021 104.09 104.27 99.24 100.30 505,056 -4.76(-4.53%)
Nov 29, 2021 106.21 106.21 102.76 105.06 275,335 +0.66(+0.63%)
Nov 26, 2021 106.87 107.71 103.53 104.41 155,153 -5.28(-4.82%)
Nov 24, 2021 107.88 109.93 107.32 109.69 467,443 +1.52(+1.41%)
Nov 23, 2021 108.51 109.81 107.76 108.17 162,970 -1.13(-1.04%)
Nov 22, 2021 111.37 111.75 108.81 109.30 217,022 -1.19(-1.08%)
Nov 19, 2021 110.37 111.00 109.27 110.49 239,238 -0.12(-0.11%)
Nov 18, 2021 109.61 111.22 110.42 110.61 286,557 +0.92(+0.84%)
Nov 17, 2021 109.53 109.88 108.20 109.69 217,706 -0.40(-0.36%)
Nov 16, 2021 108.53 110.86 108.16 110.09 149,197 +1.03(+0.94%)
Nov 15, 2021 109.39 109.46 107.23 109.06 230,883 +0.09(+0.08%)
Nov 12, 2021 110.44 110.95 108.94 108.97 181,773 -1.01(-0.92%)
Nov 11, 2021 108.58 110.44 108.58 109.98 147,504 +1.82(+1.69%)
Nov 10, 2021 107.79 108.16 193,852 -0.29(-0.27%)
Nov 09, 2021 109.23 109.27 107.74 108.45 172,953 -0.42(-0.38%)
Nov 08, 2021 111.45 112.19 108.57 108.86 206,856 -2.07(-1.87%)
Nov 05, 2021 108.08 112.05 107.21 110.94 465,897 +4.00(+3.74%)
Nov 04, 2021 107.89 109.25 106.64 106.94 253,150 -0.20(-0.19%)
Nov 03, 2021 105.45 107.91 105.23 107.14 271,861 +1.17(+1.11%)
Nov 02, 2021 105.42 106.87 105.22 105.97 203,335 +0.28(+0.27%)
Nov 01, 2021 101.81 105.92 101.80 105.69 237,404 +3.89(+3.82%)
Oct 29, 2021 101.29 102.71 101.01 101.80 428,297 +0.44(+0.43%)
Oct 28, 2021 99.78 101.86 99.39 101.36 422,695 +2.08(+2.10%)
Oct 27, 2021 101.80 101.82 98.46 99.28 467,204 -2.52(-2.48%)
Oct 26, 2021 102.76 101.80 442,215 -0.66(-0.64%)
Oct 25, 2021 101.55 102.99 101.30 102.46 244,303 +0.66(+0.65%)
Oct 22, 2021 102.48 103.97 101.56 101.80 195,707 -0.48(-0.46%)
Oct 21, 2021 101.31 102.44 100.29 102.27 352,146 +0.29(+0.29%)
Oct 20, 2021 104.60 104.91 101.44 101.98 365,949 -2.42(-2.32%)
Oct 19, 2021 104.34 104.88 103.24 104.41 420,267 +0.35(+0.34%)
Oct 18, 2021 101.89 105.69 101.60 104.06 412,074 +1.53(+1.49%)
Oct 15, 2021 102.59 103.64 100.49 102.52 463,211 -0.47(-0.46%)
Oct 14, 2021 100.57 103.18 100.30 103.00 284,682 +3.49(+3.51%)
Oct 13, 2021 100.75 101.11 98.72 99.51 312,943 -0.90(-0.90%)
Oct 12, 2021 101.21 101.83 100.03 100.41 372,061 -0.71(-0.70%)
Oct 11, 2021 101.83 103.95 101.07 101.11 262,888 -0.77(-0.76%)
Oct 08, 2021 102.85 103.77 101.84 101.89 256,168 -0.81(-0.79%)
Oct 07, 2021 102.42 104.27 102.00 102.70 300,945 +1.40(+1.39%)
Oct 06, 2021 101.92 102.68 100.40 101.30 524,228 -2.54(-2.45%)
Oct 05, 2021 103.04 105.02 102.39 103.84 420,482 +1.35(+1.32%)
Oct 04, 2021 102.39 103.81 102.11 102.49 297,342 -0.39(-0.38%)
Oct 01, 2021 101.31 103.98 100.67 102.88 379,788 +2.15(+2.13%)
Sep 30, 2021 104.72 105.53 99.42 100.73 554,793 -3.17(-3.05%)
Sep 29, 2021 103.52 106.44 102.10 103.90 617,954 +1.79(+1.75%)
Sep 28, 2021 101.60 102.89 96.79 102.11 1,484,491 -7.47(-6.82%)
Sep 27, 2021 107.56 110.06 107.15 109.58 256,222 +1.77(+1.64%)
Sep 24, 2021 108.10 108.77 107.15 107.81 194,691 -0.96(-0.88%)
Sep 23, 2021 107.95 110.17 107.95 108.77 185,934 +1.08(+1.01%)
Sep 22, 2021 108.09 109.54 107.33 107.69 263,939 +0.31(+0.29%)
Sep 21, 2021 110.38 110.38 106.91 107.38 200,239 -1.95(-1.79%)
Sep 20, 2021 108.86 109.57 106.94 109.33 217,274 -2.23(-2.00%)
Sep 17, 2021 114.60 114.60 111.22 111.56 631,598 -3.65(-3.17%)
Sep 16, 2021 115.30 116.71 114.58 115.20 173,246 +0.38(+0.33%)
Sep 15, 2021 113.12 115.10 112.20 114.83 275,189 +2.36(+2.10%)
Sep 14, 2021 115.14 115.17 111.92 112.47 154,749 -2.61(-2.27%)
Sep 13, 2021 115.09 115.84 113.97 115.08 158,275 +0.50(+0.44%)
Sep 10, 2021 118.54 119.19 114.37 114.58 186,379 -3.74(-3.16%)
Sep 09, 2021 118.87 119.36 118.03 118.32 213,087 -1.16(-0.97%)
Sep 08, 2021 123.53 123.53 118.59 119.48 297,834 -3.99(-3.23%)
Sep 07, 2021 122.42 123.89 121.99 123.47 242,406 -0.05(-0.04%)
Sep 03, 2021 124.20 124.69 123.33 123.52 108,889 -0.98(-0.78%)
Sep 02, 2021 124.04 125.69 123.62 124.49 138,830 +1.03(+0.83%)
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.