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 29, 2020 105.25 105.64 103.04 104.50 363,633 -1.57(-1.48%)
May 28, 2020 109.97 110.14 105.83 106.07 251,935 -3.12(-2.85%)
May 27, 2020 105.90 109.53 104.35 109.18 260,948 +5.70(+5.51%)
May 26, 2020 103.75 106.26 102.36 103.48 382,041 +4.92(+4.99%)
May 22, 2020 99.55 99.55 97.35 98.56 177,377 -0.61(-0.61%)
May 21, 2020 100.58 101.14 98.12 99.17 495,558 -1.31(-1.31%)
May 20, 2020 98.20 101.41 97.04 100.48 468,359 +4.15(+4.31%)
May 19, 2020 95.68 98.99 95.09 96.33 350,057 -0.15(-0.15%)
May 18, 2020 93.21 96.82 91.72 96.47 420,275 +6.87(+7.67%)
May 15, 2020 85.65 90.14 85.05 89.61 320,258 +2.90(+3.35%)
May 14, 2020 88.18 88.18 83.41 86.71 531,632 -3.25(-3.62%)
May 13, 2020 90.16 92.98 88.19 89.96 771,894 +8.00(+9.75%)
May 12, 2020 88.14 88.44 81.96 81.96 207,726 -5.64(-6.44%)
May 11, 2020 87.76 88.32 85.21 87.61 440,898 -1.89(-2.11%)
May 08, 2020 86.04 89.69 86.04 89.50 221,670 +4.41(+5.18%)
May 07, 2020 84.86 86.86 84.80 85.09 215,675 +1.60(+1.91%)
May 06, 2020 85.98 86.23 83.43 83.49 314,804 -2.17(-2.53%)
May 05, 2020 85.77 87.87 85.39 85.66 479,460 +1.27(+1.51%)
May 04, 2020 82.70 84.88 82.31 84.38 612,918 +0.30(+0.36%)
May 01, 2020 83.76 84.42 82.88 84.08 535,397 -1.71(-2.00%)
Apr 30, 2020 84.48 86.08 83.27 85.79 600,431 -0.54(-0.62%)
Apr 29, 2020 81.83 86.53 79.69 86.33 478,274 +7.09(+8.95%)
Apr 28, 2020 79.73 80.17 77.51 79.24 499,954 +1.78(+2.30%)
Apr 27, 2020 76.17 78.21 75.49 77.46 316,231 +2.78(+3.73%)
Apr 24, 2020 72.48 75.49 71.76 74.67 453,955 +3.16(+4.41%)
Apr 23, 2020 71.66 73.25 71.16 71.52 321,557 +1.06(+1.50%)
Apr 22, 2020 71.25 71.47 69.63 70.46 366,345 +1.66(+2.41%)
Apr 21, 2020 70.98 71.83 68.77 68.80 405,861 -3.99(-5.48%)
Apr 20, 2020 74.72 75.92 72.70 72.79 328,451 -3.89(-5.07%)
Apr 17, 2020 77.30 79.37 75.30 76.68 300,153 +2.86(+3.88%)
Apr 16, 2020 74.00 74.70 71.85 73.82 497,478 -0.13(-0.17%)
Apr 15, 2020 76.59 77.84 72.84 73.95 544,451 -5.66(-7.11%)
Apr 14, 2020 81.31 83.25 77.49 79.61 511,798 -0.65(-0.81%)
Apr 13, 2020 83.82 84.49 78.66 80.26 296,934 -3.42(-4.09%)
Apr 09, 2020 83.05 86.78 81.76 83.68 465,283 +3.00(+3.72%)
Apr 08, 2020 76.14 81.11 75.92 80.68 396,195 +6.08(+8.16%)
Apr 07, 2020 75.70 77.76 74.03 74.59 489,167 +3.46(+4.86%)
Apr 06, 2020 70.09 72.79 68.88 71.14 537,005 +4.87(+7.35%)
Apr 03, 2020 70.78 72.64 65.31 66.27 552,339 -4.74(-6.68%)
Apr 02, 2020 70.57 74.99 70.21 71.01 678,410 +0.83(+1.19%)
Apr 01, 2020 68.73 71.20 67.11 70.18 559,481 -1.45(-2.02%)
Mar 31, 2020 72.51 76.43 71.00 71.63 696,113 -1.50(-2.05%)
Mar 30, 2020 70.52 73.62 69.27 73.12 692,889 +2.73(+3.88%)
Mar 27, 2020 72.84 72.93 68.83 70.39 796,564 -5.71(-7.51%)
Mar 26, 2020 73.05 79.38 71.85 76.10 540,484 +3.60(+4.96%)
Mar 25, 2020 71.48 78.18 68.72 72.51 1,115,643 -6.92(-8.71%)
Mar 24, 2020 77.40 81.24 75.45 79.43 639,785 +6.52(+8.94%)
Mar 23, 2020 74.14 76.04 69.47 72.91 576,473 -0.48(-0.65%)
Mar 20, 2020 72.23 77.90 70.06 73.39 687,668 +2.89(+4.10%)
Mar 19, 2020 63.83 71.57 57.84 70.50 657,160 +5.86(+9.06%)
Mar 18, 2020 67.83 69.38 51.01 64.64 619,024 -8.77(-11.95%)
Mar 17, 2020 77.52 78.21 67.02 73.41 519,190 -2.73(-3.59%)
Mar 16, 2020 84.27 84.27 76.00 76.14 444,851 -14.35(-15.86%)
Mar 13, 2020 87.31 90.72 80.98 90.50 531,621 +6.13(+7.27%)
Mar 12, 2020 91.32 92.72 84.31 84.36 451,980 -14.60(-14.75%)
Mar 11, 2020 103.68 104.52 97.24 98.96 421,781 -8.04(-7.52%)
Mar 10, 2020 108.13 108.13 101.13 107.01 336,616 +2.51(+2.40%)
Mar 09, 2020 111.70 111.70 104.43 104.50 297,802 -15.15(-12.66%)
Mar 06, 2020 119.60 122.67 117.73 119.65 358,326 -4.29(-3.46%)
Mar 05, 2020 126.34 126.44 122.28 123.94 183,717 -5.26(-4.07%)
Mar 04, 2020 127.23 129.29 124.82 129.20 206,585 +4.63(+3.72%)
Mar 03, 2020 126.86 130.35 124.25 124.57 324,948 -2.63(-2.06%)
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.