Synnex Corp (NY: SNX )

118.92 USD +0.92 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.10 128.26 124.65 126.60 156,032 -1.27(-0.99%)
May 27, 2021 127.77 129.64 127.32 127.87 340,047 +1.28(+1.01%)
May 26, 2021 125.43 126.98 124.52 126.59 240,868 +1.21(+0.97%)
May 25, 2021 127.47 127.87 125.15 125.38 151,272 -1.33(-1.05%)
May 24, 2021 126.18 128.00 125.56 126.71 230,256 +3.90(+3.18%)
May 21, 2021 122.43 125.08 122.41 122.81 180,951 +0.53(+0.43%)
May 20, 2021 122.73 123.06 119.91 122.28 270,324 +0.44(+0.36%)
May 19, 2021 118.08 122.58 117.61 121.84 244,077 +1.49(+1.24%)
May 18, 2021 121.82 122.57 120.06 120.35 205,689 -1.37(-1.13%)
May 17, 2021 119.98 122.22 119.37 121.72 303,365 +0.75(+0.62%)
May 14, 2021 119.20 121.15 118.01 120.97 205,671 +2.47(+2.08%)
May 13, 2021 115.89 119.29 115.50 118.50 324,763 +3.44(+2.99%)
May 12, 2021 117.50 118.66 114.00 115.06 427,243 -4.08(-3.42%)
May 11, 2021 117.40 120.33 116.24 119.14 332,821 -1.26(-1.05%)
May 10, 2021 123.67 123.86 120.22 120.40 206,676 -3.10(-2.51%)
May 07, 2021 121.68 124.20 121.11 123.50 245,047 +2.62(+2.17%)
May 06, 2021 123.40 123.99 119.99 120.88 351,544 -2.91(-2.35%)
May 05, 2021 123.07 124.56 121.40 123.79 480,072 +1.83(+1.50%)
May 04, 2021 121.51 122.07 119.93 121.96 158,549 -0.92(-0.75%)
May 03, 2021 122.41 123.64 121.43 122.88 180,591 +1.68(+1.39%)
Apr 30, 2021 123.79 124.05 121.02 121.20 287,500 -3.75(-3.00%)
Apr 29, 2021 124.94 125.30 123.54 124.95 423,677 +1.06(+0.86%)
Apr 28, 2021 124.53 124.64 123.24 123.89 154,162 -1.37(-1.09%)
Apr 27, 2021 125.75 125.85 124.52 125.26 160,801 -0.45(-0.36%)
Apr 26, 2021 124.57 126.21 124.56 125.71 262,077 +1.51(+1.22%)
Apr 23, 2021 123.10 125.21 122.91 124.20 234,600 +1.34(+1.09%)
Apr 22, 2021 123.84 124.76 122.56 122.86 382,641 -0.74(-0.60%)
Apr 21, 2021 123.96 124.60 122.59 123.60 360,737 -0.17(-0.14%)
Apr 20, 2021 125.98 126.42 122.75 123.77 314,987 -2.21(-1.75%)
Apr 19, 2021 123.58 126.55 122.13 125.98 569,851 +2.02(+1.63%)
Apr 16, 2021 122.00 124.18 121.73 123.96 489,100 +2.70(+2.23%)
Apr 15, 2021 121.90 121.90 119.75 121.26 228,061 +0.14(+0.12%)
Apr 14, 2021 119.16 122.02 119.16 121.12 132,936 +1.82(+1.53%)
Apr 13, 2021 120.22 120.95 118.30 119.30 175,466 -0.66(-0.55%)
Apr 12, 2021 119.45 120.15 117.46 119.96 188,073 -0.03(-0.03%)
Apr 09, 2021 120.17 120.57 118.92 119.99 354,700 -0.16(-0.13%)
Apr 08, 2021 121.16 121.16 117.67 120.15 480,706 -0.34(-0.28%)
Apr 07, 2021 120.46 121.32 119.70 120.49 297,701 -0.17(-0.14%)
Apr 06, 2021 119.89 121.50 119.48 120.66 529,526 +0.50(+0.42%)
Apr 05, 2021 117.76 120.61 116.91 120.16 248,767 +3.18(+2.72%)
Apr 01, 2021 115.67 117.08 114.64 116.98 291,500 +2.14(+1.86%)
Mar 31, 2021 116.29 116.81 114.13 114.84 310,661 -0.64(-0.55%)
Mar 30, 2021 112.41 115.78 112.05 115.48 269,867 +2.44(+2.16%)
Mar 29, 2021 117.19 117.99 112.14 113.04 353,333 -3.66(-3.14%)
Mar 26, 2021 112.48 116.70 112.35 116.70 417,900 +5.09(+4.56%)
Mar 25, 2021 108.47 111.69 108.17 111.61 479,517 +2.18(+1.99%)
Mar 24, 2021 109.82 111.75 109.35 109.43 481,240 +0.50(+0.46%)
Mar 23, 2021 110.31 111.94 107.97 108.93 1,070,093 -0.93(-0.85%)
Mar 22, 2021 108.80 112.00 106.92 109.86 1,440,228 +6.66(+6.45%)
Mar 19, 2021 103.18 105.00 101.14 103.20 831,600 -0.36(-0.35%)
Mar 18, 2021 103.50 108.10 102.07 103.56 524,369 -0.69(-0.66%)
Mar 17, 2021 105.09 105.86 103.70 104.25 385,841 -1.39(-1.32%)
Mar 16, 2021 105.30 106.00 104.21 105.64 293,942 +0.69(+0.66%)
Mar 15, 2021 102.71 105.13 102.26 104.95 199,509 +2.28(+2.22%)
Mar 12, 2021 100.10 102.84 99.78 102.67 304,300 +2.25(+2.24%)
Mar 11, 2021 98.20 100.82 96.72 100.42 305,790 +3.54(+3.65%)
Mar 10, 2021 97.32 98.29 96.07 96.88 185,348 +0.08(+0.08%)
Mar 09, 2021 96.18 97.93 95.08 96.80 257,176 +2.56(+2.72%)
Mar 08, 2021 92.94 95.70 92.92 94.24 297,080 +1.71(+1.85%)
Mar 05, 2021 90.82 92.87 87.94 92.53 200,700 +2.73(+3.04%)
Mar 04, 2021 90.99 92.55 88.07 89.80 229,440 -1.73(-1.89%)
Mar 03, 2021 91.45 93.56 90.98 91.53 264,093 -0.58(-0.63%)
Mar 02, 2021 94.02 94.27 91.92 92.11 328,059 -2.39(-2.53%)
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.