Synnex Corp (NY: SNX )

105.75 USD -0.49 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 118.48 118.50 116.69 116.92 146,536 -1.95(-1.64%)
Feb 27, 2017 118.88 119.72 117.85 118.87 118,874 -0.22(-0.18%)
Feb 24, 2017 118.10 119.10 117.54 119.09 109,795 +0.26(+0.22%)
Feb 23, 2017 120.25 120.25 117.74 118.83 127,558 -0.99(-0.83%)
Feb 22, 2017 119.30 120.04 119.04 119.82 107,038 +0.35(+0.29%)
Feb 21, 2017 118.71 119.88 118.44 119.47 224,406 +1.10(+0.93%)
Feb 17, 2017 118.37 118.37 118.37 0 -0.23(-0.19%)
Feb 16, 2017 119.64 119.64 117.52 118.60 128,291 -0.74(-0.62%)
Feb 15, 2017 118.77 119.63 118.21 119.34 68,511 -0.15(-0.13%)
Feb 14, 2017 118.99 119.78 117.71 119.49 125,699 +0.14(+0.12%)
Feb 13, 2017 119.15 119.77 118.33 119.35 125,774 +1.10(+0.93%)
Feb 10, 2017 120.00 120.10 118.21 118.25 391,218 -1.00(-0.84%)
Feb 09, 2017 117.77 119.80 117.77 119.25 177,306 +1.95(+1.66%)
Feb 08, 2017 117.17 119.17 117.02 117.30 204,764 -0.46(-0.39%)
Feb 07, 2017 118.48 118.89 116.97 117.76 146,081 -0.85(-0.72%)
Feb 06, 2017 119.89 119.92 118.10 118.61 106,460 -1.77(-1.47%)
Feb 03, 2017 119.63 121.22 119.40 120.38 106,662 +1.58(+1.33%)
Feb 02, 2017 118.15 119.66 117.64 118.80 251,185 +0.50(+0.42%)
Feb 01, 2017 121.38 121.39 118.20 118.30 167,823 -1.88(-1.56%)
Jan 31, 2017 119.34 120.66 118.42 120.18 157,918 +0.53(+0.44%)
Jan 30, 2017 119.43 119.82 117.84 119.65 152,182 -0.47(-0.39%)
Jan 27, 2017 120.33 120.88 119.75 120.12 178,991 -0.21(-0.17%)
Jan 26, 2017 120.82 121.79 119.97 120.33 181,120 -1.39(-1.14%)
Jan 25, 2017 123.15 123.15 121.50 121.72 147,903 +0.16(+0.13%)
Jan 24, 2017 120.66 122.26 120.52 121.56 131,892 +1.48(+1.23%)
Jan 23, 2017 121.07 121.63 118.77 120.08 136,455 -1.14(-0.94%)
Jan 20, 2017 120.60 122.06 120.51 121.22 289,749 +0.62(+0.51%)
Jan 19, 2017 123.13 124.05 120.30 120.60 161,736 -2.07(-1.69%)
Jan 18, 2017 123.13 123.54 121.95 122.67 191,902 +0.12(+0.10%)
Jan 17, 2017 125.56 125.56 122.25 122.55 190,796 -2.92(-2.33%)
Jan 13, 2017 125.47 125.47 125.47 0 +0.77(+0.62%)
Jan 12, 2017 127.23 127.95 121.72 124.70 633,479 -3.00(-2.35%)
Jan 11, 2017 123.29 129.24 121.29 127.70 633,527 +5.56(+4.55%)
Jan 10, 2017 121.00 123.15 119.42 122.14 438,803 +1.54(+1.28%)
Jan 09, 2017 121.32 121.69 120.24 120.60 233,934 -1.07(-0.88%)
Jan 06, 2017 123.78 123.78 121.47 121.67 211,652 -1.64(-1.33%)
Jan 05, 2017 123.53 124.50 122.24 123.31 221,798 -0.22(-0.18%)
Jan 04, 2017 121.33 124.14 121.13 123.53 300,612 +2.29(+1.89%)
Jan 03, 2017 122.12 122.90 119.88 121.24 179,971 +0.22(+0.18%)
Dec 30, 2016 121.02 121.02 121.02 0 -1.79(-1.46%)
Dec 29, 2016 122.13 122.85 121.55 122.81 144,294 +0.85(+0.70%)
Dec 28, 2016 123.79 123.89 121.49 121.96 113,967 -1.85(-1.49%)
Dec 27, 2016 122.50 124.76 122.50 123.81 235,737 +1.14(+0.93%)
Dec 23, 2016 122.67 122.67 122.67 0 +0.24(+0.20%)
Dec 22, 2016 123.61 123.88 121.32 122.43 163,794 -1.18(-0.95%)
Dec 21, 2016 124.39 125.12 123.48 123.61 158,910 -0.99(-0.79%)
Dec 20, 2016 125.31 125.94 122.73 124.60 201,985 +0.04(+0.03%)
Dec 19, 2016 124.19 125.64 123.24 124.56 274,415 +0.32(+0.26%)
Dec 16, 2016 126.60 126.89 124.04 124.24 361,709 -1.59(-1.26%)
Dec 15, 2016 125.74 126.81 124.71 125.83 135,023 +0.41(+0.33%)
Dec 14, 2016 128.06 128.06 124.67 125.42 148,681 -1.94(-1.52%)
Dec 13, 2016 126.12 127.59 125.63 127.36 135,771 +1.90(+1.51%)
Dec 12, 2016 125.75 126.83 124.42 125.46 133,050 -1.06(-0.84%)
Dec 09, 2016 127.58 127.58 125.44 126.52 113,995 -0.27(-0.21%)
Dec 08, 2016 124.50 126.90 123.90 126.79 165,934 +2.42(+1.95%)
Dec 07, 2016 122.94 124.54 122.15 124.37 116,905 +1.70(+1.39%)
Dec 06, 2016 122.30 123.20 121.16 122.67 133,920 +0.97(+0.80%)
Dec 05, 2016 119.33 121.93 118.87 121.70 175,339 +2.97(+2.50%)
Dec 02, 2016 117.68 118.94 116.62 118.73 119,031 +1.23(+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.