Synnex Corp (NY: SNX )

111.42 USD -0.99 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 94.10 95.05 93.96 94.03 287,549 -0.05(-0.05%)
Feb 26, 2016 95.48 95.48 93.70 94.08 203,892 -1.07(-1.12%)
Feb 25, 2016 93.48 95.15 93.00 95.15 131,666 +1.76(+1.88%)
Feb 24, 2016 92.00 93.53 91.32 93.39 289,428 +0.44(+0.47%)
Feb 23, 2016 93.71 94.58 92.62 92.95 435,318 -1.27(-1.35%)
Feb 22, 2016 92.81 94.23 92.39 94.22 279,414 +2.16(+2.35%)
Feb 19, 2016 90.96 92.28 90.57 92.06 245,178 +1.03(+1.13%)
Feb 18, 2016 89.48 91.87 89.11 91.03 289,599 +2.00(+2.25%)
Feb 17, 2016 88.99 89.92 88.47 89.03 301,526 +0.53(+0.60%)
Feb 16, 2016 86.19 88.67 86.19 88.50 202,310 +3.16(+3.70%)
Feb 12, 2016 84.46 85.34 85.34 85.34 220,600 +2.05(+2.46%)
Feb 11, 2016 84.52 84.84 82.53 83.29 347,557 -2.83(-3.29%)
Feb 10, 2016 86.28 88.22 86.08 86.12 261,950 +0.19(+0.22%)
Feb 09, 2016 83.50 86.50 83.50 85.93 271,422 +1.41(+1.67%)
Feb 08, 2016 82.10 84.71 81.09 84.52 243,464 +1.45(+1.75%)
Feb 05, 2016 84.51 86.59 82.79 83.07 237,588 -1.58(-1.87%)
Feb 04, 2016 84.41 85.80 83.63 84.65 196,146 +0.00(+0.00%)
Feb 03, 2016 84.96 85.13 82.99 84.65 240,590 +0.37(+0.44%)
Feb 02, 2016 84.00 85.32 83.56 84.28 229,735 -0.88(-1.03%)
Feb 01, 2016 83.12 85.62 83.00 85.16 259,921 +1.21(+1.44%)
Jan 29, 2016 81.89 84.01 81.89 83.95 308,291 +2.28(+2.79%)
Jan 28, 2016 80.44 81.72 79.91 81.67 245,903 +1.50(+1.87%)
Jan 27, 2016 80.52 81.03 79.69 80.17 219,462 -0.68(-0.84%)
Jan 26, 2016 79.68 80.99 79.23 80.85 219,231 +1.59(+2.01%)
Jan 25, 2016 80.73 81.24 79.07 79.26 182,577 -1.67(-2.06%)
Jan 22, 2016 79.60 80.99 79.35 80.93 296,663 +2.50(+3.19%)
Jan 21, 2016 78.87 79.31 78.00 78.43 278,126 -0.11(-0.14%)
Jan 20, 2016 78.11 79.25 75.87 78.54 262,685 -0.71(-0.90%)
Jan 19, 2016 80.14 80.58 78.22 79.25 235,363 +0.08(+0.10%)
Jan 15, 2016 78.02 79.17 79.17 79.17 303,300 -1.51(-1.87%)
Jan 14, 2016 81.28 81.73 79.85 80.68 233,263 -0.13(-0.16%)
Jan 13, 2016 83.24 84.28 80.51 80.81 367,658 -2.43(-2.92%)
Jan 12, 2016 82.60 84.34 81.81 83.24 378,121 +1.75(+2.15%)
Jan 11, 2016 80.19 82.00 79.72 81.49 410,896 +2.00(+2.52%)
Jan 08, 2016 78.90 82.15 78.01 79.49 749,268 -3.98(-4.77%)
Jan 07, 2016 83.83 84.25 82.88 83.47 479,924 -1.83(-2.15%)
Jan 06, 2016 84.73 85.73 83.95 85.30 506,630 -0.68(-0.79%)
Jan 05, 2016 86.90 88.21 85.87 85.98 575,738 -0.92(-1.06%)
Jan 04, 2016 88.04 88.58 84.81 86.90 499,952 -3.03(-3.37%)
Dec 31, 2015 92.40 89.93 89.93 89.93 219,700 -2.81(-3.03%)
Dec 30, 2015 91.97 93.25 91.39 92.74 223,633 +0.81(+0.88%)
Dec 29, 2015 91.79 92.51 90.61 91.93 451,762 +1.08(+1.19%)
Dec 28, 2015 94.70 95.14 90.85 90.85 4,120,672 -4.30(-4.52%)
Dec 24, 2015 94.75 95.15 95.15 95.15 156,600 +0.23(+0.24%)
Dec 23, 2015 93.72 95.72 93.25 94.92 311,911 +2.68(+2.91%)
Dec 22, 2015 91.94 92.25 90.43 92.24 114,680 +0.43(+0.47%)
Dec 21, 2015 91.80 92.67 90.60 91.81 236,091 +0.76(+0.83%)
Dec 18, 2015 90.42 91.54 90.30 91.05 317,362 +0.02(+0.02%)
Dec 17, 2015 93.00 93.04 91.03 91.03 134,556 -1.68(-1.81%)
Dec 16, 2015 92.96 93.82 91.40 92.71 101,794 +0.41(+0.44%)
Dec 15, 2015 90.93 92.72 90.93 92.30 215,580 +1.90(+2.10%)
Dec 14, 2015 90.98 91.90 89.12 90.40 334,223 -0.70(-0.77%)
Dec 11, 2015 90.83 91.68 90.49 91.10 208,734 -0.74(-0.81%)
Dec 10, 2015 91.81 93.07 91.65 91.84 122,687 +0.09(+0.10%)
Dec 09, 2015 92.75 93.86 91.37 91.75 133,998 -1.49(-1.60%)
Dec 08, 2015 92.37 93.44 91.26 93.24 148,480 +0.07(+0.08%)
Dec 07, 2015 93.71 93.71 92.49 93.17 132,743 -0.65(-0.69%)
Dec 04, 2015 92.03 94.15 92.03 93.82 122,630 +1.81(+1.97%)
Dec 03, 2015 94.06 94.40 91.79 92.01 127,146 -1.41(-1.51%)
Dec 02, 2015 93.67 94.92 93.28 93.42 143,563 -0.27(-0.29%)
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.