Synnex Corp (NY: SNX )

104.48 USD +1.02 (+0.99%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 83.81 84.23 81.90 82.57 194,147 -1.35(-1.61%)
Apr 28, 2016 84.69 85.64 83.75 83.92 138,926 -1.58(-1.85%)
Apr 27, 2016 84.35 85.65 83.82 85.50 301,476 +1.07(+1.27%)
Apr 26, 2016 82.96 84.63 82.22 84.43 393,203 +1.35(+1.62%)
Apr 25, 2016 82.69 83.66 82.26 83.08 333,674 -0.04(-0.05%)
Apr 22, 2016 83.79 83.89 82.92 83.12 208,668 -0.32(-0.38%)
Apr 21, 2016 85.00 85.35 83.38 83.44 199,876 -1.39(-1.64%)
Apr 20, 2016 85.24 85.83 84.72 84.83 359,397 -0.33(-0.39%)
Apr 19, 2016 86.11 86.24 84.88 85.16 205,868 -0.81(-0.94%)
Apr 18, 2016 85.89 86.52 85.43 85.97 208,376 -0.07(-0.08%)
Apr 15, 2016 87.59 87.59 85.74 86.04 201,724 -1.38(-1.58%)
Apr 14, 2016 87.88 88.32 86.39 87.42 259,581 -0.71(-0.81%)
Apr 13, 2016 86.43 88.15 86.43 88.13 331,238 +1.93(+2.24%)
Apr 12, 2016 87.46 87.80 86.00 86.20 370,237 -1.10(-1.26%)
Apr 11, 2016 87.72 89.00 87.26 87.30 375,221 -0.85(-0.96%)
Apr 08, 2016 89.66 90.00 87.70 88.15 185,646 -0.69(-0.78%)
Apr 07, 2016 89.54 89.88 88.06 88.84 285,046 -1.46(-1.62%)
Apr 06, 2016 90.41 91.34 88.98 90.30 196,851 -0.21(-0.23%)
Apr 05, 2016 90.17 91.35 89.96 90.51 220,098 -0.11(-0.12%)
Apr 04, 2016 92.71 92.99 90.51 90.62 194,318 -1.92(-2.07%)
Apr 01, 2016 91.62 92.77 90.43 92.54 269,986 -0.05(-0.05%)
Mar 31, 2016 89.92 92.94 89.53 92.59 507,917 +2.76(+3.07%)
Mar 30, 2016 89.64 90.00 88.65 89.83 447,493 +0.19(+0.21%)
Mar 29, 2016 89.20 90.00 85.53 89.64 1,097,655 -7.02(-7.26%)
Mar 28, 2016 95.96 97.40 95.71 96.66 385,188 +0.58(+0.60%)
Mar 24, 2016 91.93 96.08 96.08 96.08 426,200 +2.86(+3.07%)
Mar 23, 2016 100.00 100.04 93.00 93.22 938,551 -8.61(-8.46%)
Mar 22, 2016 99.11 102.83 98.93 101.83 284,057 +2.22(+2.23%)
Mar 21, 2016 99.70 99.95 98.42 99.61 253,553 -0.20(-0.20%)
Mar 18, 2016 98.95 100.48 98.74 99.81 440,802 +1.40(+1.42%)
Mar 17, 2016 98.79 99.28 98.16 98.41 302,999 -0.62(-0.63%)
Mar 16, 2016 97.54 99.53 97.35 99.03 254,786 +0.99(+1.01%)
Mar 15, 2016 96.80 98.28 96.80 98.04 210,059 +0.84(+0.86%)
Mar 14, 2016 96.99 97.56 96.75 97.20 267,016 +0.18(+0.19%)
Mar 11, 2016 97.62 98.08 96.73 97.02 240,467 +0.05(+0.05%)
Mar 10, 2016 97.92 98.01 96.19 96.97 148,267 -0.44(-0.45%)
Mar 09, 2016 97.50 97.98 95.52 97.41 192,085 +0.14(+0.14%)
Mar 08, 2016 98.34 98.94 97.15 97.27 283,448 -1.77(-1.79%)
Mar 07, 2016 96.15 99.06 96.11 99.04 204,704 +2.29(+2.37%)
Mar 04, 2016 96.43 97.05 95.12 96.75 189,526 +0.17(+0.18%)
Mar 03, 2016 96.34 96.62 94.76 96.58 187,730 +0.31(+0.32%)
Mar 02, 2016 95.63 97.23 95.28 96.27 250,430 +0.34(+0.35%)
Mar 01, 2016 94.56 95.98 93.82 95.93 289,423 +1.90(+2.02%)
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%)
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.