Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 111.71 111.73 110.03 110.24 155,410 -1.84(-1.64%)
Feb 27, 2017 112.09 112.88 111.12 112.08 126,073 -0.21(-0.19%)
Feb 24, 2017 111.36 112.30 110.83 112.29 116,444 +0.25(+0.22%)
Feb 23, 2017 113.38 113.38 111.02 112.04 135,283 -0.93(-0.83%)
Feb 22, 2017 112.49 113.19 112.25 112.98 113,520 +0.33(+0.29%)
Feb 21, 2017 111.93 113.03 111.68 112.65 237,996 +1.04(+0.93%)
Feb 17, 2017 111.61 111.61 111.61 0 -0.22(-0.19%)
Feb 16, 2017 112.81 112.81 110.81 111.83 136,060 -0.70(-0.62%)
Feb 15, 2017 111.99 112.80 111.46 112.53 72,660 -0.14(-0.13%)
Feb 14, 2017 112.19 112.94 110.99 112.67 133,311 +0.13(+0.12%)
Feb 13, 2017 112.35 112.93 111.58 112.53 133,391 +1.04(+0.93%)
Feb 10, 2017 113.15 113.24 111.46 111.50 414,910 -0.94(-0.84%)
Feb 09, 2017 111.05 112.96 111.05 112.44 188,043 +1.84(+1.66%)
Feb 08, 2017 110.48 112.36 110.34 110.60 217,164 -0.43(-0.39%)
Feb 07, 2017 111.71 112.11 110.29 111.04 154,927 -0.80(-0.72%)
Feb 06, 2017 113.04 113.07 111.36 111.84 112,907 -1.67(-1.47%)
Feb 03, 2017 112.80 114.30 112.58 113.51 113,121 +1.49(+1.33%)
Feb 02, 2017 111.40 112.83 110.93 112.02 266,397 +0.47(+0.42%)
Feb 01, 2017 114.45 114.46 111.45 111.55 177,986 -1.77(-1.56%)
Jan 31, 2017 112.53 113.77 111.66 113.32 167,481 +0.50(+0.44%)
Jan 30, 2017 112.61 112.98 111.11 112.82 161,398 -0.44(-0.39%)
Jan 27, 2017 113.46 113.98 112.91 113.26 189,830 -0.20(-0.17%)
Jan 26, 2017 113.92 114.83 113.12 113.46 192,088 -1.31(-1.14%)
Jan 25, 2017 116.12 116.12 114.56 114.77 156,860 +0.15(+0.13%)
Jan 24, 2017 113.77 115.28 113.64 114.62 139,879 +1.40(+1.23%)
Jan 23, 2017 114.16 114.69 111.99 113.22 144,718 -1.08(-0.94%)
Jan 20, 2017 113.71 115.09 113.63 114.30 307,296 +0.59(+0.51%)
Jan 19, 2017 116.10 116.97 113.43 113.71 171,530 -1.95(-1.69%)
Jan 18, 2017 116.10 116.49 114.99 115.67 203,523 +0.11(+0.10%)
Jan 17, 2017 118.39 118.39 115.27 115.55 202,350 -2.75(-2.33%)
Jan 13, 2017 118.31 118.31 118.31 0 +0.73(+0.62%)
Jan 12, 2017 119.97 120.65 114.77 117.58 671,843 -2.83(-2.35%)
Jan 11, 2017 116.25 121.86 114.36 120.41 671,894 +5.48(+4.77%)
Jan 10, 2017 113.86 115.88 112.37 114.93 466,331 +1.45(+1.28%)
Jan 09, 2017 114.16 114.51 113.14 113.48 248,610 -1.01(-0.88%)
Jan 06, 2017 116.47 116.47 114.30 114.49 224,930 -1.54(-1.33%)
Jan 05, 2017 116.24 117.15 115.02 116.03 235,712 -0.21(-0.18%)
Jan 04, 2017 114.17 116.81 113.98 116.24 319,471 +2.16(+1.89%)
Jan 03, 2017 114.91 115.64 112.80 114.08 191,261 +0.21(+0.18%)
Dec 30, 2016 113.88 113.88 113.88 0 -1.68(-1.46%)
Dec 29, 2016 114.92 115.60 114.38 115.56 153,346 +0.80(+0.70%)
Dec 28, 2016 116.48 116.58 114.32 114.76 121,116 -1.74(-1.49%)
Dec 27, 2016 115.27 117.39 115.27 116.50 250,526 +1.07(+0.93%)
Dec 23, 2016 115.43 115.43 115.43 0 +0.22(+0.20%)
Dec 22, 2016 116.31 116.56 114.16 115.20 174,069 -1.11(-0.95%)
Dec 21, 2016 117.05 117.73 116.19 116.31 168,879 -0.93(-0.79%)
Dec 20, 2016 117.91 118.50 115.49 117.24 214,656 +0.04(+0.03%)
Dec 19, 2016 116.86 118.22 115.97 117.21 291,630 +0.30(+0.26%)
Dec 16, 2016 119.13 119.40 116.72 116.91 384,401 -1.50(-1.26%)
Dec 15, 2016 118.32 119.32 117.35 118.40 143,493 +0.39(+0.33%)
Dec 14, 2016 120.50 120.50 117.31 118.02 158,008 -1.83(-1.52%)
Dec 13, 2016 118.67 120.06 118.21 119.84 144,288 +1.79(+1.51%)
Dec 12, 2016 118.33 119.34 117.08 118.05 141,397 -1.00(-0.84%)
Dec 09, 2016 120.05 120.05 118.03 119.05 121,146 -0.25(-0.21%)
Dec 08, 2016 117.15 119.41 116.59 119.31 176,344 +2.28(+1.95%)
Dec 07, 2016 115.68 117.19 114.94 117.03 124,239 +1.60(+1.39%)
Dec 06, 2016 115.08 115.93 114.01 115.43 142,321 +0.91(+0.80%)
Dec 05, 2016 112.29 114.73 111.85 114.52 186,339 +2.80(+2.50%)
Dec 02, 2016 110.73 111.92 109.74 111.72 126,498 +1.16(+1.05%)
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.