Synnex Corp (NY: SNX )

100.68 -0.41 (-0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 74.00 78.00 72.46 73.10 682,075 -1.53(-2.05%)
Mar 30, 2020 71.97 75.14 70.70 74.63 678,916 +2.79(+3.88%)
Mar 27, 2020 74.34 74.43 70.25 71.84 780,500 -5.83(-7.51%)
Mar 26, 2020 74.55 81.01 73.33 77.67 529,584 +3.67(+4.96%)
Mar 25, 2020 72.95 79.79 70.13 74.00 1,093,144 -7.06(-8.71%)
Mar 24, 2020 78.99 82.91 77.00 81.06 626,883 +6.65(+8.94%)
Mar 23, 2020 75.67 77.61 70.90 74.41 564,847 -0.49(-0.65%)
Mar 20, 2020 73.72 79.50 71.50 74.90 673,800 +2.95(+4.10%)
Mar 19, 2020 65.14 73.04 59.03 71.95 643,907 +5.98(+9.06%)
Mar 18, 2020 69.23 70.81 52.06 65.97 606,540 -8.95(-11.95%)
Mar 17, 2020 79.12 79.82 68.40 74.92 508,720 -2.79(-3.59%)
Mar 16, 2020 86.00 86.00 77.56 77.71 435,880 -14.65(-15.86%)
Mar 13, 2020 89.11 92.59 82.65 92.36 520,900 +6.26(+7.27%)
Mar 12, 2020 93.20 94.63 86.05 86.10 442,865 -14.90(-14.75%)
Mar 11, 2020 105.81 106.67 99.24 101.00 413,275 -8.21(-7.52%)
Mar 10, 2020 110.36 110.36 103.21 109.21 329,828 +2.56(+2.40%)
Mar 09, 2020 114.00 114.00 106.58 106.65 291,797 -15.46(-12.66%)
Mar 06, 2020 122.06 125.20 120.15 122.11 351,100 -4.38(-3.46%)
Mar 05, 2020 128.94 129.04 124.80 126.49 180,012 -5.37(-4.07%)
Mar 04, 2020 129.85 131.95 127.39 131.86 202,419 +4.73(+3.72%)
Mar 03, 2020 129.47 133.03 126.81 127.13 318,395 -2.68(-2.06%)
Mar 02, 2020 126.52 129.92 123.21 129.81 465,422 +4.78(+3.82%)
Feb 28, 2020 121.36 125.99 121.00 125.03 518,900 -1.50(-1.19%)
Feb 27, 2020 130.20 131.19 126.45 126.53 518,759 -7.29(-5.45%)
Feb 26, 2020 134.18 137.31 133.56 133.82 313,950 +0.66(+0.50%)
Feb 25, 2020 137.70 137.70 132.73 133.16 603,667 -3.49(-2.55%)
Feb 24, 2020 136.85 138.53 135.61 136.65 355,521 -5.10(-3.60%)
Feb 21, 2020 144.10 144.16 141.14 141.75 234,900 -3.47(-2.39%)
Feb 20, 2020 143.12 145.36 142.40 145.22 212,503 +1.61(+1.12%)
Feb 19, 2020 141.80 144.21 141.40 143.61 302,024 +2.43(+1.72%)
Feb 18, 2020 142.09 142.91 140.62 141.18 213,970 -1.24(-0.87%)
Feb 14, 2020 143.90 143.92 141.61 142.42 339,200 -1.57(-1.09%)
Feb 13, 2020 143.02 144.85 141.75 143.99 306,624 -0.17(-0.12%)
Feb 12, 2020 142.63 144.23 141.22 144.16 315,056 +2.54(+1.79%)
Feb 11, 2020 141.15 143.47 141.15 141.62 248,878 +1.17(+0.83%)
Feb 10, 2020 137.62 140.47 137.22 140.45 349,549 +2.04(+1.47%)
Feb 07, 2020 141.73 141.73 138.06 138.41 200,200 -4.05(-2.84%)
Feb 06, 2020 142.03 143.63 141.17 142.46 296,059 +0.73(+0.52%)
Feb 05, 2020 142.97 142.97 140.53 141.73 219,218 +0.21(+0.15%)
Feb 04, 2020 143.16 143.16 141.35 141.52 355,813 +0.96(+0.68%)
Feb 03, 2020 138.86 141.22 138.40 140.56 374,756 +2.80(+2.03%)
Jan 31, 2020 139.81 140.70 137.08 137.76 718,700 -2.33(-1.66%)
Jan 30, 2020 136.69 140.33 136.13 140.09 403,306 +2.27(+1.65%)
Jan 29, 2020 141.12 141.62 137.45 137.82 265,334 -2.15(-1.54%)
Jan 28, 2020 140.28 140.90 139.13 139.97 205,339 +1.13(+0.81%)
Jan 27, 2020 139.49 139.89 138.46 138.84 308,692 -3.94(-2.76%)
Jan 24, 2020 145.40 145.85 141.78 142.78 332,100 -1.82(-1.26%)
Jan 23, 2020 145.93 145.94 144.32 144.60 451,701 -1.93(-1.32%)
Jan 22, 2020 147.99 148.03 145.25 146.53 408,686 -0.03(-0.02%)
Jan 21, 2020 145.83 148.06 145.00 146.56 390,152 -0.30(-0.20%)
Jan 17, 2020 149.80 150.00 145.90 146.86 559,600 -2.90(-1.94%)
Jan 16, 2020 151.09 153.07 148.67 149.76 432,777 -0.37(-0.25%)
Jan 15, 2020 148.21 151.29 148.21 150.13 399,144 +1.71(+1.15%)
Jan 14, 2020 150.00 151.24 147.24 148.42 508,032 -1.42(-0.95%)
Jan 13, 2020 146.80 150.87 146.16 149.84 861,387 +4.28(+2.94%)
Jan 10, 2020 142.34 148.63 140.86 145.56 2,013,100 +6.58(+4.73%)
Jan 09, 2020 127.77 129.03 127.73 138.98 579,726 +12.03(+9.48%)
Jan 08, 2020 127.24 128.02 126.47 126.95 283,309 -0.41(-0.32%)
Jan 07, 2020 126.71 127.93 126.07 127.36 285,224 +0.62(+0.49%)
Jan 06, 2020 128.09 128.68 126.43 126.74 440,322 -2.91(-2.24%)
Jan 03, 2020 128.51 129.94 128.24 129.65 222,600 -0.73(-0.56%)
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.