Synnex Corp (NY: SNX )

107.33 USD +1.58 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 121.02 121.02 121.02 0 -1.79(-1.46%)
Dec 29, 2016 122.13 122.85 121.55 122.81 144,294 +0.85(+0.70%)
Dec 28, 2016 123.79 123.89 121.49 121.96 113,967 -1.85(-1.49%)
Dec 27, 2016 122.50 124.76 122.50 123.81 235,737 +1.14(+0.93%)
Dec 23, 2016 122.67 122.67 122.67 0 +0.24(+0.20%)
Dec 22, 2016 123.61 123.88 121.32 122.43 163,794 -1.18(-0.95%)
Dec 21, 2016 124.39 125.12 123.48 123.61 158,910 -0.99(-0.79%)
Dec 20, 2016 125.31 125.94 122.73 124.60 201,985 +0.04(+0.03%)
Dec 19, 2016 124.19 125.64 123.24 124.56 274,415 +0.32(+0.26%)
Dec 16, 2016 126.60 126.89 124.04 124.24 361,709 -1.59(-1.26%)
Dec 15, 2016 125.74 126.81 124.71 125.83 135,023 +0.41(+0.33%)
Dec 14, 2016 128.06 128.06 124.67 125.42 148,681 -1.94(-1.52%)
Dec 13, 2016 126.12 127.59 125.63 127.36 135,771 +1.90(+1.51%)
Dec 12, 2016 125.75 126.83 124.42 125.46 133,050 -1.06(-0.84%)
Dec 09, 2016 127.58 127.58 125.44 126.52 113,995 -0.27(-0.21%)
Dec 08, 2016 124.50 126.90 123.90 126.79 165,934 +2.42(+1.95%)
Dec 07, 2016 122.94 124.54 122.15 124.37 116,905 +1.70(+1.39%)
Dec 06, 2016 122.30 123.20 121.16 122.67 133,920 +0.97(+0.80%)
Dec 05, 2016 119.33 121.93 118.87 121.70 175,339 +2.97(+2.50%)
Dec 02, 2016 117.68 118.94 116.62 118.73 119,031 +1.23(+1.05%)
Dec 01, 2016 116.95 117.98 116.32 117.50 121,194 +0.59(+0.50%)
Nov 30, 2016 118.09 118.26 116.66 116.91 145,834 -0.41(-0.35%)
Nov 29, 2016 118.35 118.70 117.02 117.32 156,926 -0.74(-0.63%)
Nov 28, 2016 118.51 118.72 117.56 118.06 109,302 -0.65(-0.55%)
Nov 25, 2016 117.18 118.71 116.64 118.71 44,293 +1.16(+0.99%)
Nov 23, 2016 117.55 117.55 117.55 0 +0.29(+0.25%)
Nov 22, 2016 115.86 117.36 114.85 117.26 205,565 +2.11(+1.83%)
Nov 21, 2016 115.00 115.64 113.97 115.15 97,071 +0.14(+0.12%)
Nov 18, 2016 114.04 115.12 113.18 115.01 122,131 +1.19(+1.05%)
Nov 17, 2016 113.69 114.03 112.39 113.82 115,617 +0.54(+0.48%)
Nov 16, 2016 112.75 113.48 111.29 113.28 160,073 +0.44(+0.39%)
Nov 15, 2016 111.35 113.18 110.33 112.84 190,205 +1.77(+1.59%)
Nov 14, 2016 110.24 112.25 110.12 111.07 267,796 +1.75(+1.60%)
Nov 11, 2016 105.59 109.46 105.59 109.32 242,820 +3.83(+3.63%)
Nov 10, 2016 105.66 106.81 104.55 105.49 212,747 +1.00(+0.96%)
Nov 09, 2016 101.00 104.49 100.93 104.49 202,803 +2.28(+2.23%)
Nov 08, 2016 103.57 103.90 101.97 102.21 152,655 -1.77(-1.70%)
Nov 07, 2016 102.85 104.70 101.96 103.98 317,902 +3.32(+3.30%)
Nov 04, 2016 101.05 102.03 100.06 100.66 168,266 -0.03(-0.03%)
Nov 03, 2016 101.10 101.56 100.54 100.69 138,662 -0.41(-0.41%)
Nov 02, 2016 101.05 102.19 100.55 101.10 256,260 +0.03(+0.03%)
Nov 01, 2016 102.68 102.99 100.65 101.07 189,618 -1.47(-1.43%)
Oct 31, 2016 101.98 102.89 101.34 102.54 191,402 +0.65(+0.64%)
Oct 28, 2016 102.32 103.28 101.84 101.89 155,622 -0.73(-0.71%)
Oct 27, 2016 103.67 104.00 102.14 102.62 158,047 -0.45(-0.44%)
Oct 26, 2016 103.62 104.41 102.98 103.07 199,816 -0.97(-0.93%)
Oct 25, 2016 104.95 105.48 103.53 104.04 191,738 -0.99(-0.94%)
Oct 24, 2016 105.99 105.99 104.29 105.03 221,902 +0.34(+0.32%)
Oct 21, 2016 103.86 104.81 103.34 104.69 126,581 -0.11(-0.10%)
Oct 20, 2016 104.78 105.38 103.94 104.80 130,955 +0.08(+0.08%)
Oct 19, 2016 105.16 105.71 104.48 104.72 155,452 +0.01(+0.01%)
Oct 18, 2016 105.39 105.51 104.49 104.71 159,131 +0.48(+0.46%)
Oct 17, 2016 104.85 105.74 104.11 104.23 237,921 -0.62(-0.59%)
Oct 14, 2016 106.55 107.48 104.77 104.85 224,663 -1.21(-1.14%)
Oct 13, 2016 105.69 106.82 104.24 106.06 285,452 -0.55(-0.52%)
Oct 12, 2016 107.84 107.90 106.35 106.61 218,288 -1.42(-1.31%)
Oct 11, 2016 110.46 110.46 107.55 108.03 240,029 -2.77(-2.50%)
Oct 10, 2016 110.71 113.39 110.67 110.80 225,280 +0.09(+0.08%)
Oct 07, 2016 112.50 113.14 110.11 110.71 263,777 -1.97(-1.75%)
Oct 06, 2016 111.58 112.80 110.40 112.68 330,800 +0.67(+0.60%)
Oct 05, 2016 111.80 113.67 111.78 112.01 305,476 -0.07(-0.06%)
Oct 04, 2016 111.43 113.29 111.43 112.08 323,787 +0.44(+0.39%)
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.