Synnex Corp (NY: SNX )

107.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 118.36 120.00 117.88 119.61 121,363 +1.54(+1.30%)
Aug 30, 2017 116.40 118.38 116.30 118.07 117,321 +1.44(+1.23%)
Aug 29, 2017 116.00 117.19 115.36 116.63 71,824 +0.18(+0.15%)
Aug 28, 2017 116.71 117.37 115.87 116.45 63,416 +0.02(+0.02%)
Aug 25, 2017 116.11 117.71 116.06 116.43 136,372 +1.41(+1.23%)
Aug 24, 2017 114.74 115.47 113.60 115.02 135,662 +0.95(+0.83%)
Aug 23, 2017 114.68 115.67 113.28 114.07 104,243 -1.31(-1.14%)
Aug 22, 2017 114.16 116.04 114.16 115.38 97,275 +1.58(+1.39%)
Aug 21, 2017 114.08 114.08 112.83 113.80 153,036 -0.60(-0.52%)
Aug 18, 2017 114.27 115.47 114.25 114.40 92,121 -0.83(-0.72%)
Aug 17, 2017 117.90 117.94 115.22 115.23 116,447 -3.00(-2.54%)
Aug 16, 2017 117.69 119.57 117.50 118.23 91,192 +0.81(+0.69%)
Aug 15, 2017 118.80 118.95 117.17 117.42 71,533 -0.51(-0.43%)
Aug 14, 2017 117.35 118.66 116.53 117.93 122,300 +1.64(+1.41%)
Aug 11, 2017 116.16 116.58 115.17 116.29 124,599 -0.12(-0.10%)
Aug 10, 2017 117.83 118.31 116.39 116.41 119,596 -2.33(-1.96%)
Aug 09, 2017 118.57 119.42 117.17 118.74 121,004 -0.42(-0.35%)
Aug 08, 2017 119.37 120.79 118.47 119.16 102,252 -0.39(-0.33%)
Aug 07, 2017 119.76 117.88 119.55 145,526 +1.31(+1.11%)
Aug 04, 2017 118.62 119.49 117.82 118.24 116,308 +0.20(+0.17%)
Aug 03, 2017 119.24 119.45 117.62 118.04 252,867 -0.49(-0.41%)
Aug 02, 2017 120.08 121.02 118.41 118.53 273,673 -1.40(-1.17%)
Aug 01, 2017 119.70 120.58 118.09 119.93 234,761 +1.01(+0.85%)
Jul 31, 2017 119.90 120.01 118.26 118.92 221,543 -1.13(-0.94%)
Jul 28, 2017 119.91 120.54 119.00 120.05 170,842 -0.34(-0.28%)
Jul 27, 2017 121.43 121.71 118.89 120.39 174,135 -0.52(-0.43%)
Jul 26, 2017 121.22 121.72 119.98 120.91 124,680 -0.13(-0.11%)
Jul 25, 2017 120.92 121.30 119.84 121.04 213,400 +0.62(+0.51%)
Jul 24, 2017 119.97 120.83 119.42 120.42 152,653 +0.60(+0.50%)
Jul 21, 2017 121.45 121.84 119.60 119.82 173,436 -1.38(-1.14%)
Jul 20, 2017 121.55 121.92 120.45 121.20 250,595 -0.10(-0.08%)
Jul 19, 2017 120.78 121.57 120.50 121.30 215,549 +1.25(+1.04%)
Jul 18, 2017 120.93 121.24 119.14 120.05 234,857 -0.98(-0.81%)
Jul 17, 2017 120.81 121.30 119.73 121.03 207,330 +0.29(+0.24%)
Jul 14, 2017 119.91 121.62 119.61 120.74 211,164 +0.71(+0.59%)
Jul 13, 2017 119.80 120.53 118.44 120.03 168,332 +0.32(+0.27%)
Jul 12, 2017 120.04 121.22 118.77 119.71 298,245 +0.46(+0.39%)
Jul 11, 2017 119.00 120.37 118.22 119.25 240,071 +0.52(+0.44%)
Jul 10, 2017 120.70 120.88 118.21 118.73 286,027 -1.97(-1.63%)
Jul 07, 2017 118.32 121.14 118.26 120.70 191,613 +2.89(+2.45%)
Jul 06, 2017 118.25 119.17 117.39 117.81 178,514 -1.55(-1.30%)
Jul 05, 2017 119.38 119.71 118.50 119.36 202,695 -0.02(-0.02%)
Jul 03, 2017 120.12 120.90 119.28 119.38 96,035 -0.58(-0.48%)
Jun 30, 2017 120.60 121.13 119.27 119.96 192,195 -0.33(-0.27%)
Jun 29, 2017 122.88 123.04 119.19 120.29 213,075 -2.18(-1.78%)
Jun 28, 2017 122.40 122.81 121.20 122.47 251,042 +1.41(+1.16%)
Jun 27, 2017 126.00 126.00 120.98 121.06 340,256 -5.21(-4.13%)
Jun 26, 2017 129.57 131.35 126.18 126.27 358,043 -2.10(-1.64%)
Jun 23, 2017 122.29 129.24 120.22 128.37 987,289 +6.53(+5.36%)
Jun 22, 2017 120.25 122.72 120.09 121.84 630,277 +1.51(+1.25%)
Jun 21, 2017 120.20 120.83 119.46 120.33 165,429 +0.30(+0.25%)
Jun 20, 2017 119.52 120.72 118.45 120.03 185,860 +0.25(+0.21%)
Jun 19, 2017 118.51 120.24 117.81 119.78 253,843 +1.53(+1.29%)
Jun 16, 2017 118.08 118.56 116.29 118.25 327,030 -0.39(-0.33%)
Jun 15, 2017 116.99 118.80 116.99 118.64 167,007 +0.48(+0.41%)
Jun 14, 2017 116.74 118.60 116.16 118.16 238,751 +0.84(+0.72%)
Jun 13, 2017 117.95 118.65 116.11 117.32 219,224 -0.07(-0.06%)
Jun 12, 2017 119.15 119.58 116.02 117.39 281,247 -2.01(-1.68%)
Jun 09, 2017 119.29 120.97 117.88 119.40 337,100 +0.84(+0.71%)
Jun 08, 2017 114.81 118.72 114.65 118.56 198,706 +3.79(+3.30%)
Jun 07, 2017 114.46 115.58 113.94 114.77 227,463 +0.19(+0.17%)
Jun 06, 2017 110.55 114.77 108.23 114.58 329,382 +3.56(+3.21%)
Jun 05, 2017 112.52 113.05 110.96 111.02 121,688 -1.68(-1.49%)
Jun 02, 2017 113.84 114.25 112.51 112.70 141,727 -0.76(-0.67%)
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.