Synnex Corp (NY: SNX )

106.57 +3.45 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 101.29 103.15 99.95 100.09 248,404 -1.92(-1.88%)
Apr 28, 2022 99.00 102.44 98.64 102.01 143,284 +4.25(+4.35%)
Apr 27, 2022 98.33 100.01 97.26 97.76 307,839 -0.78(-0.79%)
Apr 26, 2022 100.59 101.66 98.43 98.54 354,506 -3.05(-3.00%)
Apr 25, 2022 99.70 101.71 97.44 101.59 395,457 +1.63(+1.63%)
Apr 22, 2022 102.30 102.97 99.87 99.96 406,030 -3.32(-3.21%)
Apr 21, 2022 105.73 106.15 102.72 103.28 306,224 -1.27(-1.21%)
Apr 20, 2022 105.08 106.59 103.94 104.55 626,698 -0.01(-0.01%)
Apr 19, 2022 103.48 104.86 102.77 104.56 307,364 +1.66(+1.61%)
Apr 18, 2022 100.30 103.32 100.30 102.90 361,949 +2.12(+2.10%)
Apr 14, 2022 101.55 102.61 100.44 100.78 331,442 +1.13(+1.13%)
Apr 13, 2022 98.14 100.00 98.14 99.65 199,626 +1.51(+1.54%)
Apr 12, 2022 100.69 100.87 97.71 98.14 294,336 -0.25(-0.25%)
Apr 11, 2022 98.45 99.82 98.00 98.39 306,051 -0.48(-0.49%)
Apr 08, 2022 97.42 99.70 96.53 98.87 444,626 -0.01(-0.01%)
Apr 07, 2022 98.90 99.75 96.25 98.88 449,241 -0.87(-0.87%)
Apr 06, 2022 100.00 100.65 98.71 99.75 463,936 -0.91(-0.90%)
Apr 05, 2022 102.74 103.65 100.60 100.66 392,885 -3.05(-2.94%)
Apr 04, 2022 103.02 104.05 102.19 103.71 256,405 +0.97(+0.94%)
Apr 01, 2022 103.78 104.70 101.50 102.74 306,178 -0.47(-0.46%)
Mar 31, 2022 103.28 104.76 102.76 103.21 392,209 -0.48(-0.46%)
Mar 30, 2022 106.35 106.69 103.27 103.69 385,376 -3.01(-2.82%)
Mar 29, 2022 104.30 107.85 104.30 106.70 473,995 +3.14(+3.03%)
Mar 28, 2022 107.60 107.63 102.75 103.56 382,413 -4.06(-3.77%)
Mar 25, 2022 107.31 109.45 106.00 107.62 358,572 +1.48(+1.39%)
Mar 24, 2022 113.00 114.50 105.12 106.14 615,077 -5.90(-5.27%)
Mar 23, 2022 112.84 113.86 111.85 112.04 280,268 -1.75(-1.54%)
Mar 22, 2022 113.90 115.14 113.08 113.79 172,487 +0.26(+0.23%)
Mar 21, 2022 114.03 115.12 113.06 113.53 183,018 -0.50(-0.44%)
Mar 18, 2022 112.99 114.14 111.45 114.03 673,081 +0.56(+0.49%)
Mar 17, 2022 111.52 114.37 111.10 113.47 256,587 +0.87(+0.77%)
Mar 16, 2022 110.34 112.64 109.55 112.60 264,697 +3.55(+3.26%)
Mar 15, 2022 108.17 109.12 107.66 109.05 289,192 +1.09(+1.01%)
Mar 14, 2022 110.31 111.33 106.54 107.96 348,541 -1.88(-1.71%)
Mar 11, 2022 108.36 110.24 108.15 109.84 325,553 +2.59(+2.41%)
Mar 10, 2022 105.02 107.29 107.25 235,954 +0.76(+0.71%)
Mar 09, 2022 105.10 107.35 104.30 106.49 266,253 +4.10(+4.00%)
Mar 08, 2022 102.60 104.88 101.24 102.39 326,647 +0.39(+0.38%)
Mar 07, 2022 104.61 104.61 102.42 102.00 329,858 -1.95(-1.88%)
Mar 04, 2022 104.18 105.26 102.31 103.95 256,208 -1.41(-1.34%)
Mar 03, 2022 105.43 106.44 104.52 105.36 279,944 -0.01(-0.01%)
Mar 02, 2022 101.66 105.88 101.30 105.37 273,325 +4.74(+4.71%)
Mar 01, 2022 101.58 101.60 99.48 100.63 311,099 -1.20(-1.18%)
Feb 28, 2022 101.89 103.09 100.42 101.83 324,816 -2.03(-1.95%)
Feb 25, 2022 102.03 104.02 101.07 103.86 310,726 +2.63(+2.60%)
Feb 24, 2022 96.82 101.58 96.09 101.23 326,024 +1.82(+1.83%)
Feb 23, 2022 102.98 103.77 99.31 99.41 329,763 -2.91(-2.84%)
Feb 22, 2022 103.38 105.28 101.53 102.32 228,433 -2.27(-2.17%)
Feb 18, 2022 104.59 0 +0.04(+0.04%)
Feb 17, 2022 104.77 105.78 104.02 104.55 256,364 -1.58(-1.49%)
Feb 16, 2022 105.03 106.78 104.93 106.13 198,971 +0.17(+0.16%)
Feb 15, 2022 102.57 106.06 102.32 105.96 248,142 +4.62(+4.56%)
Feb 14, 2022 101.93 102.66 100.26 101.34 396,608 -0.81(-0.79%)
Feb 11, 2022 105.10 105.96 101.94 102.15 260,335 -2.93(-2.79%)
Feb 10, 2022 105.09 107.44 104.46 105.08 332,147 -1.72(-1.61%)
Feb 09, 2022 106.30 107.33 105.31 106.80 232,265 +1.61(+1.53%)
Feb 08, 2022 103.85 105.82 103.23 105.19 314,244 +1.12(+1.08%)
Feb 07, 2022 104.63 105.31 103.98 104.07 297,657 -0.25(-0.24%)
Feb 04, 2022 103.57 104.74 102.03 104.32 296,521 -0.20(-0.19%)
Feb 03, 2022 106.14 104.49 104.52 247,458 -2.72(-2.54%)
Feb 02, 2022 104.76 107.58 104.63 107.24 428,815 +3.05(+2.93%)
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.