Synnex Corp (NY: SNX )

115.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 125.56 126.14 123.65 123.65 292,414 -1.66(-1.32%)
Feb 27, 2018 127.69 129.01 125.21 125.31 118,379 -2.23(-1.75%)
Feb 26, 2018 125.70 127.91 125.56 127.54 156,395 +2.24(+1.79%)
Feb 23, 2018 124.58 126.03 124.03 125.30 150,047 +1.50(+1.21%)
Feb 22, 2018 122.49 125.75 121.17 123.80 248,029 +1.90(+1.56%)
Feb 21, 2018 121.34 123.21 121.34 121.90 179,791 +0.80(+0.66%)
Feb 20, 2018 119.68 121.94 119.68 121.10 118,053 +0.47(+0.39%)
Feb 16, 2018 120.63 120.63 120.63 0 -0.50(-0.41%)
Feb 15, 2018 118.96 121.32 117.83 121.13 165,728 +3.13(+2.65%)
Feb 14, 2018 114.16 118.47 114.16 118.00 130,765 +2.69(+2.33%)
Feb 13, 2018 115.16 116.01 114.09 115.31 315,765 -0.67(-0.58%)
Feb 12, 2018 113.23 117.06 112.73 115.98 347,101 +3.05(+2.70%)
Feb 09, 2018 113.83 114.04 109.95 112.93 207,631 +0.38(+0.34%)
Feb 08, 2018 115.38 116.65 112.55 112.55 370,878 -2.96(-2.56%)
Feb 07, 2018 114.86 116.46 114.86 115.51 219,008 +0.33(+0.29%)
Feb 06, 2018 110.86 116.31 110.86 115.18 348,834 -0.38(-0.33%)
Feb 05, 2018 118.52 119.11 114.37 115.56 201,037 -4.19(-3.50%)
Feb 02, 2018 121.91 122.61 119.52 119.75 330,150 -3.11(-2.53%)
Feb 01, 2018 122.00 122.92 120.41 122.86 201,874 +0.13(+0.11%)
Jan 31, 2018 124.59 125.98 122.56 122.73 264,367 +1.08(+0.89%)
Jan 30, 2018 121.36 123.41 121.21 121.65 367,570 -0.46(-0.38%)
Jan 29, 2018 122.93 123.15 121.84 122.11 232,930 -0.92(-0.75%)
Jan 26, 2018 123.84 123.84 121.57 123.03 371,565 -0.32(-0.26%)
Jan 25, 2018 126.33 126.78 122.67 123.35 286,334 -2.10(-1.67%)
Jan 24, 2018 128.70 128.76 125.05 125.45 333,594 -2.57(-2.01%)
Jan 23, 2018 131.91 132.08 127.72 128.02 268,131 -3.77(-2.86%)
Jan 22, 2018 135.56 135.77 131.26 131.79 327,736 -3.41(-2.52%)
Jan 19, 2018 133.39 136.08 133.35 135.20 164,741 +1.59(+1.19%)
Jan 18, 2018 134.46 135.14 132.87 133.61 261,944 -1.09(-0.81%)
Jan 17, 2018 137.05 137.58 134.11 134.70 456,113 -1.04(-0.77%)
Jan 16, 2018 139.07 139.44 135.55 135.74 214,458 -2.23(-1.62%)
Jan 12, 2018 137.97 137.97 137.97 0 +1.12(+0.82%)
Jan 11, 2018 132.59 136.87 132.59 136.85 460,030 +5.06(+3.84%)
Jan 10, 2018 130.84 131.79 517,215 -8.91(-6.33%)
Jan 09, 2018 140.19 141.28 139.66 140.70 370,072 +0.51(+0.36%)
Jan 08, 2018 139.19 140.60 137.52 140.19 151,264 +1.15(+0.83%)
Jan 05, 2018 140.59 141.48 138.44 139.04 146,109 -1.22(-0.87%)
Jan 04, 2018 138.83 141.94 138.52 140.26 241,016 +2.05(+1.48%)
Jan 03, 2018 136.80 138.44 136.57 138.21 263,663 +1.00(+0.73%)
Jan 02, 2018 136.63 138.24 135.71 137.21 299,184 +1.26(+0.93%)
Dec 29, 2017 135.95 135.95 135.95 0 -0.86(-0.63%)
Dec 28, 2017 135.97 136.84 135.15 136.81 91,920 +1.11(+0.82%)
Dec 27, 2017 135.64 136.38 134.76 135.70 101,112 -0.17(-0.13%)
Dec 26, 2017 136.10 136.62 134.93 135.87 103,056 -0.74(-0.54%)
Dec 22, 2017 137.27 137.30 134.83 136.61 57,586 -0.29(-0.21%)
Dec 21, 2017 137.22 137.69 136.39 136.90 69,729 -0.08(-0.06%)
Dec 20, 2017 137.53 138.08 135.67 136.98 77,079 -0.23(-0.17%)
Dec 19, 2017 136.28 137.79 135.35 137.21 182,787 +0.86(+0.63%)
Dec 18, 2017 134.33 136.45 132.88 136.35 108,724 +3.34(+2.51%)
Dec 15, 2017 131.54 134.37 130.04 133.01 278,237 +1.96(+1.50%)
Dec 14, 2017 133.68 133.68 130.91 131.05 100,091 -2.48(-1.86%)
Dec 13, 2017 132.42 134.34 130.71 133.53 108,494 +0.94(+0.71%)
Dec 12, 2017 133.26 133.36 132.13 132.59 211,257 -0.01(-0.01%)
Dec 11, 2017 131.53 132.60 130.91 132.60 174,783 +1.17(+0.89%)
Dec 08, 2017 131.50 132.16 130.76 131.43 127,178 +0.00(+0.00%)
Dec 07, 2017 131.48 132.61 130.34 247,123 +0.00(+0.00%)
Dec 06, 2017 131.60 132.28 130.52 130.68 119,974 -1.99(-1.50%)
Dec 05, 2017 132.15 134.12 131.74 132.67 121,381 +0.58(+0.44%)
Dec 04, 2017 135.62 135.62 131.68 132.09 279,621 -2.11(-1.57%)
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.