Synnex Corp (NY: SNX )

113.10 -2.90 (-2.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 112.14 112.65 110.06 110.75 322,143 -0.62(-0.55%)
Mar 30, 2021 108.40 111.65 108.06 111.36 279,841 +2.35(+2.16%)
Mar 29, 2021 113.01 113.78 108.14 109.01 366,392 -3.53(-3.14%)
Mar 26, 2021 108.47 112.54 108.34 112.54 433,345 +4.91(+4.56%)
Mar 25, 2021 104.60 107.71 104.31 107.63 497,240 +2.10(+1.99%)
Mar 24, 2021 105.91 107.77 105.45 105.53 499,027 +0.48(+0.46%)
Mar 23, 2021 106.38 107.95 104.12 105.05 1,109,644 -0.90(-0.85%)
Mar 22, 2021 104.92 108.01 103.11 105.94 1,493,460 +6.42(+6.45%)
Mar 19, 2021 99.50 101.26 97.54 99.52 862,336 -0.35(-0.35%)
Mar 18, 2021 99.81 104.24 98.43 99.87 543,750 -0.67(-0.66%)
Mar 17, 2021 101.34 102.09 100.00 100.53 400,102 -1.34(-1.32%)
Mar 16, 2021 101.55 102.22 100.50 101.88 304,806 +0.67(+0.66%)
Mar 15, 2021 99.05 101.38 98.62 101.21 206,883 +2.20(+2.22%)
Mar 12, 2021 96.53 99.17 96.22 99.01 315,547 +2.17(+2.24%)
Mar 11, 2021 94.70 97.23 93.27 96.84 317,092 +3.41(+3.65%)
Mar 10, 2021 93.86 94.79 92.65 93.43 192,198 +0.08(+0.08%)
Mar 09, 2021 92.75 94.44 91.69 93.35 266,681 +2.47(+2.72%)
Mar 08, 2021 89.63 92.29 89.61 90.88 308,060 +1.65(+1.85%)
Mar 05, 2021 87.58 89.56 84.81 89.23 208,118 +2.63(+3.04%)
Mar 04, 2021 87.75 89.25 84.94 86.60 237,920 -1.67(-1.89%)
Mar 03, 2021 88.19 90.23 87.74 88.27 273,854 -0.56(-0.63%)
Mar 02, 2021 90.67 90.91 88.64 88.83 340,184 -2.30(-2.53%)
Mar 01, 2021 87.92 91.65 87.58 91.13 232,780 +5.15(+5.99%)
Feb 26, 2021 84.98 87.26 84.45 85.98 321,665 +0.97(+1.15%)
Feb 25, 2021 87.39 88.72 84.72 85.01 284,580 -2.58(-2.95%)
Feb 24, 2021 84.43 87.87 83.94 87.59 206,645 +3.69(+4.40%)
Feb 23, 2021 83.37 84.34 81.22 83.90 336,410 -1.17(-1.37%)
Feb 22, 2021 84.22 85.90 83.70 85.07 182,356 -0.19(-0.23%)
Feb 19, 2021 83.87 85.67 83.55 85.26 175,661 +2.18(+2.62%)
Feb 18, 2021 84.90 85.67 83.07 83.08 344,400 -2.30(-2.69%)
Feb 17, 2021 85.43 86.18 84.40 85.37 170,070 -0.59(-0.68%)
Feb 16, 2021 87.75 87.75 85.64 85.96 228,013 -0.83(-0.96%)
Feb 12, 2021 85.84 86.98 85.46 86.79 249,700 +0.43(+0.50%)
Feb 11, 2021 85.94 86.71 85.18 86.36 290,689 +0.68(+0.80%)
Feb 10, 2021 87.05 88.26 84.90 85.67 269,919 -0.54(-0.63%)
Feb 09, 2021 85.09 86.50 84.67 86.21 291,735 +0.65(+0.76%)
Feb 08, 2021 84.80 85.61 83.92 85.57 241,695 +1.06(+1.26%)
Feb 05, 2021 85.30 85.35 83.94 84.51 294,289 -0.16(-0.19%)
Feb 04, 2021 82.70 84.70 82.40 84.67 260,917 +2.02(+2.44%)
Feb 03, 2021 81.98 82.70 80.81 82.66 351,718 +0.65(+0.79%)
Feb 02, 2021 83.34 83.34 81.17 82.01 317,398 -0.09(-0.11%)
Feb 01, 2021 79.91 82.17 79.56 82.10 343,890 +3.38(+4.30%)
Jan 29, 2021 81.89 81.89 77.50 78.71 452,737 -2.85(-3.50%)
Jan 28, 2021 83.06 84.03 81.37 81.57 410,975 -1.37(-1.65%)
Jan 27, 2021 82.15 84.03 80.93 82.93 581,784 -0.91(-1.08%)
Jan 26, 2021 86.76 86.76 83.75 83.84 285,305 -2.16(-2.51%)
Jan 25, 2021 86.50 86.73 84.45 86.00 272,506 -0.58(-0.67%)
Jan 22, 2021 87.02 87.22 85.38 86.58 216,102 -1.50(-1.71%)
Jan 21, 2021 87.40 88.35 86.45 88.08 269,857 +0.98(+1.13%)
Jan 20, 2021 86.10 87.61 85.88 87.10 352,881 +1.66(+1.95%)
Jan 19, 2021 84.79 85.95 84.68 85.44 338,762 +1.22(+1.45%)
Jan 15, 2021 82.15 84.60 81.89 84.21 456,649 +1.74(+2.11%)
Jan 14, 2021 82.82 83.66 81.11 82.47 403,224 +0.03(+0.04%)
Jan 13, 2021 84.05 84.40 79.44 82.44 691,660 -2.45(-2.89%)
Jan 12, 2021 85.59 87.95 82.27 84.90 874,632 +0.52(+0.62%)
Jan 11, 2021 83.24 84.63 82.28 84.38 610,236 +0.76(+0.91%)
Jan 08, 2021 84.60 85.53 82.41 83.62 383,589 -0.96(-1.14%)
Jan 07, 2021 85.10 86.47 83.94 84.58 477,236 -0.02(-0.02%)
Jan 06, 2021 79.94 85.63 79.94 84.60 864,044 +4.90(+6.15%)
Jan 05, 2021 77.92 80.89 77.66 79.70 576,437 +2.34(+3.02%)
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.