Synnex Corp (NY: SNX )

105.71 USD -0.34 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 114.05 115.35 113.76 114.36 138,131 +0.54(+0.47%)
Dec 30, 2021 115.26 115.71 113.64 113.82 156,328 -1.11(-0.97%)
Dec 29, 2021 114.25 115.68 113.99 114.93 179,957 +0.01(+0.01%)
Dec 28, 2021 115.56 115.75 113.92 114.92 123,949 -0.07(-0.06%)
Dec 27, 2021 113.51 115.07 113.21 114.99 186,261 +1.79(+1.58%)
Dec 23, 2021 112.82 114.92 112.21 113.20 203,631 +1.34(+1.20%)
Dec 22, 2021 109.77 112.16 109.12 111.86 206,486 +2.50(+2.29%)
Dec 21, 2021 106.14 109.71 106.14 109.36 304,309 +4.35(+4.14%)
Dec 20, 2021 106.23 106.52 103.32 105.01 332,557 -3.31(-3.06%)
Dec 17, 2021 109.77 111.13 107.85 108.32 631,168 -1.83(-1.66%)
Dec 16, 2021 110.00 111.82 109.29 110.15 479,585 +3.04(+2.84%)
Dec 15, 2021 107.13 107.17 104.34 107.11 465,952 +0.14(+0.13%)
Dec 14, 2021 106.00 108.29 105.41 106.97 448,335 +0.58(+0.55%)
Dec 13, 2021 108.81 109.48 105.47 106.39 307,127 -2.58(-2.37%)
Dec 10, 2021 109.30 112.78 108.01 108.97 449,172 +1.46(+1.36%)
Dec 09, 2021 109.37 110.00 107.47 107.51 169,239 -2.66(-2.41%)
Dec 08, 2021 109.68 110.69 108.38 110.17 185,710 +0.57(+0.52%)
Dec 07, 2021 108.08 110.46 108.01 109.60 206,519 +2.76(+2.58%)
Dec 06, 2021 105.69 107.71 103.71 106.84 589,723 +1.74(+1.66%)
Dec 03, 2021 106.80 107.65 104.29 105.10 327,463 -1.31(-1.23%)
Dec 02, 2021 103.50 107.47 102.89 106.41 320,938 +3.14(+3.04%)
Dec 01, 2021 105.90 108.17 103.17 103.27 307,031 -0.19(-0.18%)
Nov 30, 2021 107.37 107.55 102.36 103.46 489,650 -4.91(-4.53%)
Nov 29, 2021 109.55 109.55 105.99 108.37 266,937 +0.68(+0.63%)
Nov 26, 2021 110.23 111.10 106.79 107.69 150,421 -5.45(-4.82%)
Nov 24, 2021 111.27 113.39 110.70 113.14 453,185 +1.57(+1.41%)
Nov 23, 2021 111.92 113.26 111.15 111.57 157,999 -1.17(-1.04%)
Nov 22, 2021 114.87 115.27 112.23 112.74 210,402 -1.23(-1.08%)
Nov 19, 2021 113.84 114.49 112.71 113.97 231,941 -0.12(-0.11%)
Nov 18, 2021 113.06 114.72 113.89 114.09 277,816 +0.95(+0.84%)
Nov 17, 2021 112.98 113.34 111.61 113.14 211,066 -0.41(-0.36%)
Nov 16, 2021 111.94 114.35 111.56 113.55 144,646 +1.06(+0.94%)
Nov 15, 2021 112.83 112.90 110.60 112.49 223,841 +0.09(+0.08%)
Nov 12, 2021 113.91 114.44 112.37 112.40 176,229 -1.04(-0.92%)
Nov 11, 2021 112.00 113.92 112.00 113.44 143,005 +1.88(+1.69%)
Nov 10, 2021 111.18 111.56 187,939 -0.30(-0.27%)
Nov 09, 2021 112.67 112.71 111.13 111.86 167,678 -0.43(-0.38%)
Nov 08, 2021 114.96 115.72 111.99 112.29 200,547 -2.14(-1.87%)
Nov 05, 2021 111.48 115.58 110.58 114.43 451,686 +4.13(+3.74%)
Nov 04, 2021 111.28 112.69 110.00 110.30 245,428 -0.21(-0.19%)
Nov 03, 2021 108.77 111.30 108.54 110.51 263,569 +1.21(+1.11%)
Nov 02, 2021 108.74 110.23 108.53 109.30 197,133 +0.29(+0.27%)
Nov 01, 2021 105.01 109.25 105.00 109.01 230,163 +4.01(+3.82%)
Oct 29, 2021 104.48 105.94 104.19 105.00 415,233 +0.45(+0.43%)
Oct 28, 2021 102.92 105.07 102.51 104.55 409,802 +2.15(+2.10%)
Oct 27, 2021 105.00 105.02 101.56 102.40 452,953 -2.60(-2.48%)
Oct 26, 2021 105.99 105.00 428,726 -0.68(-0.64%)
Oct 25, 2021 104.74 106.24 104.49 105.68 236,851 +0.68(+0.65%)
Oct 22, 2021 105.71 107.24 104.75 105.00 189,738 -0.49(-0.46%)
Oct 21, 2021 104.50 105.66 103.45 105.49 341,405 +0.30(+0.29%)
Oct 20, 2021 107.89 108.21 104.63 105.19 354,787 -2.50(-2.32%)
Oct 19, 2021 107.62 108.18 106.49 107.69 407,448 +0.36(+0.34%)
Oct 18, 2021 105.10 109.01 104.80 107.33 399,505 +1.58(+1.49%)
Oct 15, 2021 105.82 106.90 103.65 105.75 449,082 -0.49(-0.46%)
Oct 14, 2021 103.73 106.43 103.46 106.24 275,999 +3.40(+3.31%)
Oct 13, 2021 104.12 104.50 102.02 102.84 302,807 -0.93(-0.90%)
Oct 12, 2021 104.60 105.24 103.38 103.77 360,011 -0.73(-0.70%)
Oct 11, 2021 105.24 107.43 104.45 104.50 254,374 -0.80(-0.76%)
Oct 08, 2021 106.29 107.25 105.25 105.30 247,871 -0.84(-0.79%)
Oct 07, 2021 105.85 107.76 105.41 106.14 291,198 +1.45(+1.39%)
Oct 06, 2021 105.33 106.11 103.76 104.69 507,249 -2.63(-2.45%)
Oct 05, 2021 106.49 108.53 105.82 107.32 406,863 +1.40(+1.32%)
Oct 04, 2021 105.82 107.28 105.53 105.92 287,712 -0.40(-0.38%)
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.