Synnex Corp (NY: SNX )

100.10 -2.97 (-2.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.25 88.25 83.82 84.12 387,290 -5.51(-6.15%)
May 30, 2019 89.69 91.13 88.71 89.63 228,376 -0.06(-0.06%)
May 29, 2019 88.69 90.90 88.46 89.68 292,135 +0.27(+0.30%)
May 28, 2019 91.78 91.94 89.41 89.41 276,246 -2.21(-2.41%)
May 24, 2019 91.32 92.50 90.65 91.62 216,993 +1.17(+1.30%)
May 23, 2019 92.48 92.83 90.14 90.45 245,464 -3.39(-3.61%)
May 22, 2019 93.48 94.39 93.03 93.84 305,888 -0.28(-0.30%)
May 21, 2019 93.57 94.48 93.20 94.12 229,139 +1.50(+1.62%)
May 20, 2019 93.28 94.00 92.00 92.61 277,408 -1.81(-1.92%)
May 17, 2019 95.91 97.35 94.40 94.43 214,932 -2.70(-2.78%)
May 16, 2019 97.24 98.03 96.66 97.12 177,471 +0.22(+0.23%)
May 15, 2019 95.41 97.24 95.41 96.90 195,724 +0.13(+0.13%)
May 14, 2019 95.40 97.42 95.04 96.77 221,168 +1.75(+1.84%)
May 13, 2019 98.36 98.74 94.87 95.03 482,854 -6.04(-5.98%)
May 10, 2019 100.33 101.43 98.04 101.07 381,208 +0.07(+0.07%)
May 09, 2019 101.31 101.62 99.49 101.00 254,529 -1.59(-1.55%)
May 08, 2019 103.28 103.77 102.16 102.59 181,470 -0.93(-0.90%)
May 07, 2019 103.83 104.74 102.36 103.53 236,080 -1.73(-1.64%)
May 06, 2019 103.00 106.34 102.35 105.25 481,437 -0.38(-0.36%)
May 03, 2019 103.83 105.69 102.85 105.63 219,880 +2.46(+2.39%)
May 02, 2019 104.84 104.84 102.11 103.17 277,266 -1.75(-1.66%)
May 01, 2019 105.04 106.27 104.01 104.91 348,701 +0.26(+0.25%)
Apr 30, 2019 104.41 105.26 102.90 104.65 249,070 +0.21(+0.20%)
Apr 29, 2019 104.11 105.16 103.54 104.44 186,526 +0.75(+0.72%)
Apr 26, 2019 101.94 103.91 101.39 103.69 192,871 +1.70(+1.66%)
Apr 25, 2019 104.11 104.11 101.72 101.99 177,991 -2.42(-2.32%)
Apr 24, 2019 104.29 105.53 103.86 104.42 174,032 -0.01(-0.01%)
Apr 23, 2019 102.35 104.86 101.97 104.43 186,722 +2.16(+2.12%)
Apr 22, 2019 103.62 103.73 101.94 102.27 168,521 -1.80(-1.72%)
Apr 18, 2019 103.67 104.71 103.25 104.06 268,433 -0.17(-0.17%)
Apr 17, 2019 105.19 105.33 102.99 104.23 234,938 +0.09(+0.08%)
Apr 16, 2019 105.26 105.33 103.98 104.15 254,037 -0.46(-0.44%)
Apr 15, 2019 104.56 105.25 104.31 104.60 238,123 +0.48(+0.47%)
Apr 12, 2019 102.64 104.36 102.28 104.12 317,707 +2.56(+2.52%)
Apr 11, 2019 100.94 101.96 100.60 101.56 317,711 +0.74(+0.74%)
Apr 10, 2019 99.54 100.98 98.72 100.81 241,417 +1.60(+1.62%)
Apr 09, 2019 99.75 100.66 98.97 99.21 258,349 -1.44(-1.43%)
Apr 08, 2019 99.81 100.84 99.22 100.65 253,674 +0.42(+0.42%)
Apr 05, 2019 99.41 100.49 98.92 100.23 309,232 +1.22(+1.23%)
Apr 04, 2019 98.15 99.41 97.99 99.02 283,770 +1.36(+1.40%)
Apr 03, 2019 96.66 98.08 96.57 97.65 290,010 +2.08(+2.17%)
Apr 02, 2019 95.92 96.15 94.82 95.58 233,508 -0.04(-0.04%)
Apr 01, 2019 93.22 95.72 93.04 95.61 418,880 +3.41(+3.70%)
Mar 29, 2019 90.76 92.76 90.46 92.20 422,621 +2.39(+2.66%)
Mar 28, 2019 90.86 91.10 88.11 89.82 751,202 +2.17(+2.47%)
Mar 27, 2019 89.28 90.21 87.44 87.65 555,484 -1.31(-1.48%)
Mar 26, 2019 88.25 89.92 88.00 88.96 378,889 +1.23(+1.40%)
Mar 25, 2019 87.99 88.85 87.11 87.74 333,561 -0.57(-0.65%)
Mar 22, 2019 92.42 93.09 88.26 88.31 317,923 -4.94(-5.30%)
Mar 21, 2019 91.46 93.86 91.41 93.25 314,341 +1.48(+1.61%)
Mar 20, 2019 92.49 93.20 90.30 91.77 306,165 -1.04(-1.12%)
Mar 19, 2019 93.02 93.63 92.03 92.81 243,499 +0.18(+0.20%)
Mar 18, 2019 92.12 93.19 91.68 92.63 306,136 +0.67(+0.73%)
Mar 15, 2019 91.27 93.53 90.99 91.96 604,188 +0.91(+1.00%)
Mar 14, 2019 91.86 92.25 90.87 91.05 375,817 -0.95(-1.03%)
Mar 13, 2019 91.84 92.54 91.58 92.00 361,272 +0.59(+0.65%)
Mar 12, 2019 91.24 92.22 90.09 91.41 335,012 +0.18(+0.20%)
Mar 11, 2019 89.44 91.57 89.44 91.23 229,123 +2.04(+2.29%)
Mar 08, 2019 88.28 89.34 87.82 89.19 195,843 +0.23(+0.26%)
Mar 07, 2019 90.72 91.03 88.66 88.95 254,159 -2.18(-2.40%)
Mar 06, 2019 93.37 93.39 90.76 91.14 328,669 -2.21(-2.37%)
Mar 05, 2019 94.89 95.14 93.28 93.35 359,711 -1.54(-1.62%)
Mar 04, 2019 95.76 96.47 93.82 94.89 375,518 -0.74(-0.78%)
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.