Synnex Corp (NY: SNX )

105.39 USD -1.02 (-0.96%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 95.97 97.28 95.52 96.76 399,723 +0.33(+0.34%)
Jan 30, 2019 96.68 96.68 94.68 96.43 543,551 +0.15(+0.16%)
Jan 29, 2019 97.43 97.47 95.88 96.28 437,585 -0.43(-0.44%)
Jan 28, 2019 97.66 97.68 94.92 96.71 458,955 +0.68(+0.71%)
Jan 25, 2019 93.84 96.86 93.84 96.03 518,000 +2.84(+3.05%)
Jan 24, 2019 91.30 93.52 91.15 93.19 385,212 +2.19(+2.41%)
Jan 23, 2019 92.07 92.63 89.86 91.00 354,888 -0.27(-0.30%)
Jan 22, 2019 91.15 91.99 90.33 91.27 382,184 -0.33(-0.36%)
Jan 18, 2019 90.87 92.15 89.92 91.60 522,400 +0.82(+0.90%)
Jan 17, 2019 89.44 91.22 88.84 90.78 618,762 +1.31(+1.46%)
Jan 16, 2019 91.00 91.81 87.47 89.47 729,559 -1.44(-1.58%)
Jan 15, 2019 91.73 91.81 88.72 90.91 867,251 -0.43(-0.47%)
Jan 14, 2019 96.90 97.00 89.83 91.34 1,291,526 -6.14(-6.30%)
Jan 11, 2019 93.39 99.75 93.39 97.48 1,654,600 +10.65(+12.27%)
Jan 10, 2019 84.67 86.96 83.94 86.83 745,703 +1.57(+1.84%)
Jan 09, 2019 84.14 85.81 83.26 85.26 464,808 +1.85(+2.22%)
Jan 08, 2019 84.47 84.89 82.42 83.41 530,039 +0.39(+0.47%)
Jan 07, 2019 82.09 83.71 80.57 83.02 456,835 +1.11(+1.36%)
Jan 04, 2019 79.87 82.32 79.50 81.91 416,900 +3.71(+4.74%)
Jan 03, 2019 80.24 80.24 76.90 78.20 505,757 -2.96(-3.65%)
Jan 02, 2019 79.31 82.06 79.31 81.16 367,185 +0.32(+0.40%)
Dec 31, 2018 80.46 81.09 79.42 80.84 305,400 +0.79(+0.99%)
Dec 28, 2018 80.15 81.47 78.77 80.05 463,700 -0.25(-0.31%)
Dec 27, 2018 78.08 80.34 76.95 80.30 471,510 +1.03(+1.30%)
Dec 26, 2018 74.27 79.36 72.76 79.27 551,909 +5.35(+7.24%)
Dec 24, 2018 75.12 76.81 73.87 73.92 274,800 -2.07(-2.72%)
Dec 21, 2018 80.06 81.00 75.49 75.99 1,028,300 -4.21(-5.25%)
Dec 20, 2018 79.28 81.08 78.89 80.20 808,219 +0.67(+0.84%)
Dec 19, 2018 79.87 81.15 77.85 79.53 656,703 -0.18(-0.23%)
Dec 18, 2018 80.90 82.57 79.30 79.71 761,592 -0.31(-0.39%)
Dec 17, 2018 79.78 82.32 79.23 80.02 597,153 +0.27(+0.34%)
Dec 14, 2018 79.25 81.41 79.08 79.75 462,000 -0.44(-0.55%)
Dec 13, 2018 83.56 84.50 79.97 80.19 661,713 -2.81(-3.39%)
Dec 12, 2018 81.34 84.05 81.10 83.00 839,121 +2.72(+3.39%)
Dec 11, 2018 82.60 82.63 79.62 80.28 624,538 +0.11(+0.14%)
Dec 10, 2018 79.17 80.88 77.00 80.17 675,156 +4.58(+6.06%)
Dec 07, 2018 76.96 77.73 75.00 75.59 582,100 -1.72(-2.22%)
Dec 06, 2018 75.44 78.56 75.00 77.31 791,925 +0.56(+0.73%)
Dec 04, 2018 81.37 81.73 75.80 76.75 542,200 -5.15(-6.29%)
Dec 03, 2018 82.13 83.59 80.90 81.90 695,354 +1.16(+1.44%)
Nov 30, 2018 79.60 80.87 77.80 80.74 605,600 +1.32(+1.66%)
Nov 29, 2018 76.75 80.20 76.40 79.42 586,826 +3.43(+4.51%)
Nov 28, 2018 73.78 76.03 71.82 75.99 340,216 +2.72(+3.71%)
Nov 27, 2018 74.67 75.37 72.71 73.27 321,086 -2.34(-3.09%)
Nov 26, 2018 77.24 77.75 75.46 75.61 291,261 -0.64(-0.84%)
Nov 23, 2018 74.73 77.22 74.58 76.25 145,900 +0.92(+1.22%)
Nov 21, 2018 75.33 75.33 75.33 0 +1.30(+1.76%)
Nov 20, 2018 75.36 76.19 73.83 74.03 331,321 -2.41(-3.15%)
Nov 19, 2018 78.45 79.22 76.29 76.44 323,378 -2.30(-2.92%)
Nov 16, 2018 77.49 79.29 77.16 78.74 313,200 +0.28(+0.36%)
Nov 15, 2018 75.37 78.49 75.37 78.46 318,871 +2.48(+3.26%)
Nov 14, 2018 78.60 80.95 75.35 75.98 271,713 -1.54(-1.99%)
Nov 13, 2018 77.97 79.70 77.43 77.52 320,420 +0.15(+0.19%)
Nov 12, 2018 78.55 79.08 76.84 77.37 412,376 -1.57(-1.99%)
Nov 09, 2018 79.85 81.15 78.00 78.94 315,200 -1.42(-1.77%)
Nov 08, 2018 79.76 81.55 79.44 80.36 251,158 +0.00(+0.00%)
Nov 07, 2018 80.82 81.31 78.66 80.36 294,228 +0.10(+0.12%)
Nov 06, 2018 80.98 82.09 79.76 80.26 273,515 -0.92(-1.13%)
Nov 05, 2018 81.77 83.71 80.01 81.18 375,152 -0.67(-0.82%)
Nov 02, 2018 81.87 82.79 81.14 81.85 312,300 +0.57(+0.70%)
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.