Synnex Corp (NY: SNX )

96.62 -0.78 (-0.80%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 77.45 78.06 76.45 77.82 317,268 +0.76(+0.99%)
Dec 28, 2018 77.15 78.43 75.82 77.06 481,719 -0.24(-0.31%)
Dec 27, 2018 75.16 77.33 74.07 77.30 489,833 +0.99(+1.30%)
Dec 26, 2018 71.49 76.39 70.04 76.30 573,356 +5.15(+7.24%)
Dec 24, 2018 72.31 73.94 71.11 71.15 285,478 -1.99(-2.72%)
Dec 21, 2018 77.07 77.97 72.67 73.15 1,068,260 -4.05(-5.25%)
Dec 20, 2018 76.31 78.05 75.94 77.20 839,626 +0.64(+0.84%)
Dec 19, 2018 76.88 78.11 74.94 76.56 682,222 -0.17(-0.23%)
Dec 18, 2018 77.87 79.48 76.33 76.73 791,187 -0.30(-0.39%)
Dec 17, 2018 76.80 79.24 76.27 77.03 620,358 +0.26(+0.34%)
Dec 14, 2018 76.29 78.36 76.12 76.77 479,953 -0.42(-0.55%)
Dec 13, 2018 80.43 81.34 76.98 77.19 687,427 -2.70(-3.39%)
Dec 12, 2018 78.30 80.91 78.07 79.90 871,729 +2.62(+3.39%)
Dec 11, 2018 79.51 79.54 76.64 77.28 648,807 +0.11(+0.14%)
Dec 10, 2018 76.21 77.85 74.12 77.17 701,393 +4.41(+6.06%)
Dec 07, 2018 74.08 74.82 72.19 72.76 604,720 -1.66(-2.22%)
Dec 06, 2018 72.62 75.62 72.19 74.42 822,699 +0.54(+0.73%)
Dec 04, 2018 78.33 78.67 72.96 73.88 563,270 -4.96(-6.29%)
Dec 03, 2018 79.06 80.46 77.87 78.84 722,375 +1.12(+1.44%)
Nov 30, 2018 76.62 77.84 74.89 77.72 629,134 +1.27(+1.66%)
Nov 29, 2018 73.88 77.20 73.54 76.45 609,630 +3.30(+4.51%)
Nov 28, 2018 71.02 73.19 69.14 73.15 353,437 +2.62(+3.71%)
Nov 27, 2018 71.88 72.55 69.99 70.53 333,563 -2.25(-3.09%)
Nov 26, 2018 74.35 74.84 72.64 72.78 302,579 -0.62(-0.84%)
Nov 23, 2018 71.93 74.33 71.79 73.40 151,569 +0.89(+1.22%)
Nov 21, 2018 72.51 72.51 72.51 0 +1.25(+1.76%)
Nov 20, 2018 72.54 73.34 71.07 71.26 344,196 -2.32(-3.15%)
Nov 19, 2018 75.52 76.26 73.44 73.58 335,944 -2.21(-2.92%)
Nov 16, 2018 74.59 76.32 74.27 75.79 325,371 +0.27(+0.36%)
Nov 15, 2018 72.55 75.55 72.55 75.53 331,262 +2.39(+3.26%)
Nov 14, 2018 75.66 77.92 72.53 73.14 282,271 -1.48(-1.99%)
Nov 13, 2018 75.05 76.72 74.53 74.62 332,871 +0.14(+0.19%)
Nov 12, 2018 75.61 76.12 73.97 74.48 428,401 -1.51(-1.99%)
Nov 09, 2018 76.86 78.11 75.08 75.99 327,448 -1.37(-1.77%)
Nov 08, 2018 76.78 78.50 76.47 77.35 260,918 +0.00(+0.00%)
Nov 07, 2018 77.80 78.27 75.72 77.35 305,661 +0.10(+0.12%)
Nov 06, 2018 77.95 79.02 76.78 77.26 284,143 -0.89(-1.13%)
Nov 05, 2018 78.71 80.58 77.02 78.14 389,730 -0.64(-0.82%)
Nov 02, 2018 78.81 79.69 78.10 78.79 324,436 +0.55(+0.70%)
Nov 01, 2018 75.29 78.49 74.72 78.24 360,500 +3.53(+4.73%)
Oct 31, 2018 75.16 75.84 74.21 74.71 522,957 +0.70(+0.95%)
Oct 30, 2018 72.80 75.74 72.63 74.00 463,747 +1.12(+1.53%)
Oct 29, 2018 75.79 78.14 71.72 72.89 944,515 -1.43(-1.93%)
Oct 26, 2018 76.39 76.46 73.35 74.32 456,683 -1.20(-1.59%)
Oct 25, 2018 74.47 76.10 73.56 75.53 463,269 +1.63(+2.20%)
Oct 24, 2018 78.79 78.81 73.90 73.90 573,437 -4.65(-5.92%)
Oct 23, 2018 76.68 79.26 76.32 78.55 1,029,614 +1.14(+1.47%)
Oct 22, 2018 76.04 78.13 76.04 77.41 794,074 +1.83(+2.42%)
Oct 19, 2018 75.08 76.12 74.08 75.58 667,779 +0.82(+1.09%)
Oct 18, 2018 75.28 76.30 74.26 74.76 555,610 -0.86(-1.13%)
Oct 17, 2018 75.12 76.12 74.58 75.62 598,389 +0.22(+0.29%)
Oct 16, 2018 72.92 76.01 72.20 75.40 650,616 +3.01(+4.16%)
Oct 15, 2018 71.31 74.36 71.31 72.39 700,833 +0.74(+1.03%)
Oct 12, 2018 74.51 74.56 70.11 71.65 854,670 -1.52(-2.08%)
Oct 11, 2018 75.89 75.99 72.96 73.17 850,197 -3.01(-3.95%)
Oct 10, 2018 80.69 80.93 76.06 76.18 1,005,012 -5.21(-6.41%)
Oct 09, 2018 80.15 81.89 78.81 81.39 757,261 +1.16(+1.45%)
Oct 08, 2018 85.20 85.94 79.37 80.23 837,260 -5.19(-6.08%)
Oct 05, 2018 84.94 86.85 83.82 85.43 1,158,965 +0.73(+0.86%)
Oct 04, 2018 81.55 85.18 79.36 84.70 2,081,976 +3.34(+4.10%)
Oct 03, 2018 80.50 82.85 78.03 81.36 1,000,059 +1.06(+1.32%)
Oct 02, 2018 80.89 82.49 80.20 80.30 385,446 -1.18(-1.45%)
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.