Synnex Corp (NY: SNX )

107.01 USD -1.36 (-1.25%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 128.30 129.47 128.30 128.80 183,800 -0.08(-0.06%)
Dec 30, 2019 128.95 129.81 127.46 128.88 177,374 -0.11(-0.09%)
Dec 27, 2019 129.98 129.98 128.49 128.99 161,200 -0.63(-0.49%)
Dec 26, 2019 129.82 130.43 129.21 129.62 131,203 +0.19(+0.15%)
Dec 24, 2019 129.28 129.83 128.55 129.43 101,800 +0.47(+0.36%)
Dec 23, 2019 129.38 130.00 128.62 128.96 221,955 -0.43(-0.33%)
Dec 20, 2019 129.68 130.96 128.64 129.39 642,000 +0.24(+0.19%)
Dec 19, 2019 128.77 130.05 128.54 129.15 372,875 +0.33(+0.26%)
Dec 18, 2019 129.57 129.62 128.36 128.82 268,638 -0.18(-0.14%)
Dec 17, 2019 128.68 129.08 127.72 129.00 213,925 +0.67(+0.52%)
Dec 16, 2019 127.20 128.68 126.57 128.33 339,873 +1.22(+0.96%)
Dec 13, 2019 128.22 129.64 126.36 127.11 260,600 -1.88(-1.46%)
Dec 12, 2019 126.90 129.85 126.19 128.99 399,365 +1.88(+1.48%)
Dec 11, 2019 125.75 127.45 125.75 127.11 247,577 +1.27(+1.01%)
Dec 10, 2019 125.23 126.86 124.90 125.84 338,732 +0.22(+0.18%)
Dec 09, 2019 125.00 126.88 124.53 125.62 219,995 -0.15(-0.12%)
Dec 06, 2019 125.66 126.74 125.46 125.77 266,400 +0.68(+0.54%)
Dec 05, 2019 124.68 126.99 124.43 125.09 249,071 +1.09(+0.88%)
Dec 04, 2019 122.85 125.35 122.70 124.00 321,228 +2.61(+2.15%)
Dec 03, 2019 121.19 122.03 120.10 121.39 321,823 -1.84(-1.49%)
Dec 02, 2019 122.83 124.45 122.72 123.23 288,518 +0.42(+0.34%)
Nov 29, 2019 123.40 124.72 122.63 122.81 122,900 -0.94(-0.76%)
Nov 27, 2019 123.51 124.58 123.18 123.75 259,500 +0.87(+0.71%)
Nov 26, 2019 123.50 124.51 121.91 122.88 382,133 -0.43(-0.35%)
Nov 25, 2019 121.26 123.76 121.10 123.31 381,446 +2.42(+2.00%)
Nov 22, 2019 120.96 121.58 119.29 120.89 424,000 +0.27(+0.22%)
Nov 21, 2019 118.59 120.71 118.43 120.62 352,052 +1.73(+1.46%)
Nov 20, 2019 119.02 120.74 117.74 118.89 299,280 -0.42(-0.35%)
Nov 19, 2019 119.39 120.72 119.08 119.31 315,217 +0.22(+0.18%)
Nov 18, 2019 121.00 121.34 118.50 119.09 425,350 -2.16(-1.78%)
Nov 15, 2019 118.48 121.39 118.46 121.25 523,700 +3.67(+3.12%)
Nov 14, 2019 117.71 118.92 117.32 117.58 423,754 -0.45(-0.38%)
Nov 13, 2019 116.36 118.64 116.02 118.03 307,202 +1.01(+0.86%)
Nov 12, 2019 118.65 118.65 115.49 117.02 385,033 -1.50(-1.27%)
Nov 11, 2019 118.22 119.57 118.00 118.52 171,331 -0.70(-0.59%)
Nov 08, 2019 119.60 120.39 118.49 119.22 297,100 -1.09(-0.91%)
Nov 07, 2019 120.23 121.94 119.55 120.31 188,316 +1.32(+1.11%)
Nov 06, 2019 120.83 121.37 118.33 118.99 285,079 -1.84(-1.52%)
Nov 05, 2019 121.26 122.43 120.49 120.83 303,627 +0.16(+0.13%)
Nov 04, 2019 119.54 121.00 119.01 120.67 252,053 +2.32(+1.96%)
Nov 01, 2019 118.70 119.87 118.15 118.35 231,300 +0.61(+0.52%)
Oct 31, 2019 118.44 119.82 116.87 117.74 243,075 -0.86(-0.73%)
Oct 30, 2019 119.68 119.68 117.74 118.60 191,169 -1.08(-0.90%)
Oct 29, 2019 119.01 120.29 118.86 119.68 190,854 +0.21(+0.18%)
Oct 28, 2019 119.13 120.47 118.89 119.47 204,115 +0.93(+0.78%)
Oct 25, 2019 116.85 119.32 116.85 118.54 187,000 +0.96(+0.82%)
Oct 24, 2019 119.05 119.22 116.62 117.58 202,404 -0.57(-0.48%)
Oct 23, 2019 117.32 118.59 116.45 118.15 275,542 +0.83(+0.71%)
Oct 22, 2019 117.38 117.95 116.69 117.32 186,497 -0.28(-0.24%)
Oct 21, 2019 117.79 118.77 116.76 117.60 287,767 +0.88(+0.75%)
Oct 18, 2019 117.07 118.15 116.68 116.72 429,200 -0.74(-0.63%)
Oct 17, 2019 116.67 118.37 116.37 117.46 397,562 +1.59(+1.37%)
Oct 16, 2019 115.91 117.31 114.80 115.87 444,108 +1.44(+1.26%)
Oct 15, 2019 113.61 115.01 113.07 114.43 315,394 +0.97(+0.85%)
Oct 14, 2019 113.45 114.30 112.64 113.46 314,578 -0.31(-0.27%)
Oct 11, 2019 114.90 115.72 113.66 113.77 226,300 +1.19(+1.06%)
Oct 10, 2019 111.46 113.33 111.23 112.58 178,219 +0.98(+0.88%)
Oct 09, 2019 112.17 113.71 111.42 111.60 178,857 +0.63(+0.57%)
Oct 08, 2019 111.52 113.10 110.86 110.97 277,044 -2.03(-1.80%)
Oct 07, 2019 111.51 115.48 111.51 113.00 408,018 +1.21(+1.08%)
Oct 04, 2019 110.29 111.95 109.86 111.79 333,300 +1.68(+1.53%)
Oct 03, 2019 109.69 110.46 108.31 110.11 386,570 -0.33(-0.30%)
Oct 02, 2019 109.39 110.95 108.35 110.44 302,407 +0.09(+0.08%)
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.