Synnex Corp (NY: SNX )

123.50 USD +2.62 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.12 90.49 87.57 89.16 310,200 +1.01(+1.15%)
Feb 25, 2021 90.62 92.00 87.85 88.15 274,437 -2.68(-2.95%)
Feb 24, 2021 87.55 91.12 87.04 90.83 199,280 +3.83(+4.40%)
Feb 23, 2021 86.45 87.46 84.22 87.00 324,420 -1.21(-1.37%)
Feb 22, 2021 87.33 89.08 86.79 88.21 175,857 -0.20(-0.23%)
Feb 19, 2021 86.97 88.84 86.64 88.41 169,400 +2.26(+2.62%)
Feb 18, 2021 88.04 88.84 86.14 86.15 332,125 -2.38(-2.69%)
Feb 17, 2021 88.59 89.37 87.52 88.53 164,009 -0.61(-0.68%)
Feb 16, 2021 90.99 90.99 88.81 89.14 219,886 -0.86(-0.96%)
Feb 12, 2021 89.01 90.19 88.61 90.00 240,800 +0.45(+0.50%)
Feb 11, 2021 89.12 89.91 88.33 89.55 280,328 +0.71(+0.80%)
Feb 10, 2021 90.27 91.52 88.04 88.84 260,299 -0.56(-0.63%)
Feb 09, 2021 88.24 89.70 87.80 89.40 281,337 +0.67(+0.76%)
Feb 08, 2021 87.93 88.77 87.02 88.73 233,081 +1.10(+1.26%)
Feb 05, 2021 88.45 88.50 87.04 87.63 283,800 -0.17(-0.19%)
Feb 04, 2021 85.76 87.83 85.45 87.80 251,617 +2.09(+2.44%)
Feb 03, 2021 85.01 85.76 83.80 85.71 339,182 +0.67(+0.79%)
Feb 02, 2021 86.42 86.42 84.17 85.04 306,085 -0.09(-0.11%)
Feb 01, 2021 82.86 85.21 82.50 85.13 331,633 +3.51(+4.30%)
Jan 29, 2021 84.92 84.92 80.36 81.62 436,600 -2.96(-3.50%)
Jan 28, 2021 86.13 87.14 84.38 84.58 396,327 -1.42(-1.65%)
Jan 27, 2021 85.19 87.14 83.92 86.00 561,048 -0.94(-1.08%)
Jan 26, 2021 89.97 89.97 86.85 86.94 275,136 -2.24(-2.51%)
Jan 25, 2021 89.70 89.94 87.57 89.18 262,793 -0.60(-0.67%)
Jan 22, 2021 90.24 90.44 88.54 89.78 208,400 -1.56(-1.71%)
Jan 21, 2021 90.63 91.62 89.65 91.34 260,239 +0.82(+0.91%)
Jan 20, 2021 89.48 91.05 89.25 90.52 339,552 +1.73(+1.95%)
Jan 19, 2021 88.12 89.32 88.00 88.79 325,966 +1.27(+1.45%)
Jan 15, 2021 85.38 87.92 85.11 87.52 439,400 +1.81(+2.11%)
Jan 14, 2021 86.07 86.94 84.29 85.71 387,993 +0.03(+0.04%)
Jan 13, 2021 87.35 87.71 82.56 85.68 665,533 -2.55(-2.89%)
Jan 12, 2021 88.95 91.40 85.50 88.23 841,594 +0.54(+0.62%)
Jan 11, 2021 86.51 87.95 85.51 87.69 587,185 +0.79(+0.91%)
Jan 08, 2021 87.92 88.89 85.65 86.90 369,100 -1.00(-1.14%)
Jan 07, 2021 88.44 89.86 87.24 87.90 459,209 -0.02(-0.02%)
Jan 06, 2021 83.08 88.99 83.08 87.92 831,406 +5.09(+6.15%)
Jan 05, 2021 80.98 84.07 80.71 82.83 554,663 +2.43(+3.02%)
Jan 04, 2021 82.23 82.73 79.05 80.40 339,471 -1.04(-1.28%)
Dec 31, 2020 81.44 81.44 81.44 237,424 -0.11(-0.13%)
Dec 30, 2020 81.32 82.28 81.10 81.55 237,424 +0.50(+0.62%)
Dec 29, 2020 83.13 83.25 80.45 81.05 211,062 -1.78(-2.15%)
Dec 28, 2020 83.46 84.39 82.50 82.83 197,150 +0.14(+0.17%)
Dec 24, 2020 82.65 82.91 81.86 82.69 100,300 +0.65(+0.79%)
Dec 23, 2020 81.65 82.53 80.99 82.04 196,253 +0.91(+1.12%)
Dec 22, 2020 80.81 81.93 79.85 81.13 390,608 +0.73(+0.91%)
Dec 21, 2020 80.94 81.47 79.45 80.40 444,321 -1.78(-2.17%)
Dec 18, 2020 84.16 85.38 81.93 82.18 569,800 -1.58(-1.89%)
Dec 17, 2020 83.51 84.65 82.54 83.76 436,798 +0.83(+1.00%)
Dec 16, 2020 81.75 83.07 81.11 82.93 488,736 +1.61(+1.98%)
Dec 15, 2020 80.24 81.35 78.55 81.32 594,667 +2.25(+2.85%)
Dec 14, 2020 81.30 81.77 78.89 79.07 443,630 -1.54(-1.91%)
Dec 11, 2020 79.65 80.70 79.10 80.61 399,600 +0.25(+0.31%)
Dec 10, 2020 77.34 80.53 77.17 80.36 345,374 +2.45(+3.14%)
Dec 09, 2020 78.62 79.89 77.16 77.91 529,590 -0.54(-0.69%)
Dec 08, 2020 78.94 80.31 77.78 78.45 806,688 -3.05(-3.74%)
Dec 07, 2020 80.88 82.40 79.76 81.50 521,296 +0.56(+0.69%)
Dec 04, 2020 79.19 82.02 79.01 80.94 965,000 +1.76(+2.22%)
Dec 03, 2020 77.12 80.25 76.80 79.18 1,330,695 +2.43(+3.17%)
Dec 02, 2020 76.54 77.74 75.76 76.75 1,052,464 +0.73(+0.96%)
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.