Synnex Corp (NY: SNX )

117.61 USD -2.03 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 90.97 90.97 86.41 86.71 375,700 -5.68(-6.15%)
May 30, 2019 92.46 93.94 91.44 92.39 221,542 -0.06(-0.06%)
May 29, 2019 91.43 93.70 91.19 92.45 283,393 +0.28(+0.30%)
May 28, 2019 94.61 94.78 92.17 92.17 267,979 -2.28(-2.41%)
May 24, 2019 94.14 95.35 93.45 94.45 210,500 +1.21(+1.30%)
May 23, 2019 95.33 95.69 92.92 93.24 238,119 -3.49(-3.61%)
May 22, 2019 96.36 97.30 95.90 96.73 296,734 -0.29(-0.30%)
May 21, 2019 96.46 97.39 96.08 97.02 222,282 +1.55(+1.62%)
May 20, 2019 96.16 96.90 94.84 95.47 269,107 -1.87(-1.92%)
May 17, 2019 98.87 100.35 97.31 97.34 208,500 -2.78(-2.78%)
May 16, 2019 100.24 101.05 99.64 100.12 172,160 +0.23(+0.23%)
May 15, 2019 98.35 100.24 98.35 99.89 189,867 +0.13(+0.13%)
May 14, 2019 98.34 100.43 97.97 99.76 214,550 +1.80(+1.84%)
May 13, 2019 101.39 101.79 97.80 97.96 468,404 -6.23(-5.98%)
May 10, 2019 103.43 104.56 101.06 104.19 369,800 +0.07(+0.07%)
May 09, 2019 104.43 104.76 102.56 104.12 246,912 -1.64(-1.55%)
May 08, 2019 106.47 106.97 105.31 105.76 176,040 -0.96(-0.90%)
May 07, 2019 107.03 107.97 105.52 106.72 229,015 -1.78(-1.64%)
May 06, 2019 106.18 109.62 105.51 108.50 467,030 -0.39(-0.36%)
May 03, 2019 107.03 108.95 106.02 108.89 213,300 +2.54(+2.39%)
May 02, 2019 108.07 108.07 105.26 106.35 268,969 -1.80(-1.66%)
May 01, 2019 108.28 109.55 107.22 108.15 338,266 +0.27(+0.25%)
Apr 30, 2019 107.63 108.51 106.07 107.88 241,617 +0.22(+0.20%)
Apr 29, 2019 107.32 108.40 106.73 107.66 180,944 +0.77(+0.72%)
Apr 26, 2019 105.09 107.11 104.52 106.89 187,100 +1.75(+1.66%)
Apr 25, 2019 107.32 107.32 104.86 105.14 172,665 -2.50(-2.32%)
Apr 24, 2019 107.51 108.78 107.07 107.64 168,824 -0.01(-0.01%)
Apr 23, 2019 105.51 108.09 105.12 107.65 181,135 +2.23(+2.12%)
Apr 22, 2019 106.82 106.93 105.09 105.42 163,478 -1.85(-1.72%)
Apr 18, 2019 106.87 107.94 106.44 107.27 260,400 -0.18(-0.17%)
Apr 17, 2019 108.44 108.58 106.17 107.45 227,908 +0.09(+0.08%)
Apr 16, 2019 108.51 108.58 107.19 107.36 246,435 -0.47(-0.44%)
Apr 15, 2019 107.79 108.50 107.53 107.83 230,997 +0.50(+0.47%)
Apr 12, 2019 105.81 107.58 105.43 107.33 308,200 +2.64(+2.52%)
Apr 11, 2019 104.05 105.11 103.70 104.69 308,204 +0.39(+0.37%)
Apr 10, 2019 102.98 104.47 102.13 104.30 233,351 +1.66(+1.62%)
Apr 09, 2019 103.20 104.14 102.39 102.64 249,717 -1.49(-1.43%)
Apr 08, 2019 103.26 104.33 102.65 104.13 245,198 +0.43(+0.41%)
Apr 05, 2019 102.85 103.96 102.34 103.70 298,900 +1.26(+1.23%)
Apr 04, 2019 101.54 102.85 101.38 102.44 274,289 +1.41(+1.40%)
Apr 03, 2019 100.00 101.47 99.91 101.03 280,320 +2.15(+2.17%)
Apr 02, 2019 99.24 99.47 98.10 98.88 225,706 -0.04(-0.04%)
Apr 01, 2019 96.44 99.03 96.26 98.92 404,884 +3.53(+3.70%)
Mar 29, 2019 93.90 95.97 93.59 95.39 408,500 +2.47(+2.66%)
Mar 28, 2019 94.00 94.25 91.16 92.92 726,102 +2.24(+2.47%)
Mar 27, 2019 92.37 93.33 90.46 90.68 536,923 -1.36(-1.48%)
Mar 26, 2019 91.30 93.03 91.04 92.04 366,229 +1.27(+1.40%)
Mar 25, 2019 91.03 91.92 90.12 90.77 322,416 -0.59(-0.65%)
Mar 22, 2019 95.62 96.31 91.31 91.36 307,300 -5.11(-5.30%)
Mar 21, 2019 94.62 97.10 94.57 96.47 303,838 +1.53(+1.61%)
Mar 20, 2019 95.69 96.42 93.42 94.94 295,935 -1.08(-1.12%)
Mar 19, 2019 96.24 96.87 95.21 96.02 235,363 +0.19(+0.20%)
Mar 18, 2019 95.30 96.41 94.84 95.83 295,907 +0.69(+0.73%)
Mar 15, 2019 94.43 96.76 94.14 95.14 584,000 +0.94(+1.00%)
Mar 14, 2019 95.04 95.44 94.01 94.20 363,260 -0.98(-1.03%)
Mar 13, 2019 95.01 95.74 94.75 95.18 349,201 +0.61(+0.65%)
Mar 12, 2019 94.39 95.41 93.20 94.57 323,818 +0.19(+0.20%)
Mar 11, 2019 92.53 94.74 92.53 94.38 221,468 +2.11(+2.29%)
Mar 08, 2019 91.33 92.43 90.86 92.27 189,300 +0.24(+0.26%)
Mar 07, 2019 93.86 94.18 91.72 92.03 245,667 -2.26(-2.40%)
Mar 06, 2019 96.60 96.62 93.90 94.29 317,687 -2.29(-2.37%)
Mar 05, 2019 98.17 98.43 96.50 96.58 347,692 -1.59(-1.62%)
Mar 04, 2019 99.07 99.81 97.06 98.17 362,971 -0.77(-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.