Synnex Corp (NY: SNX )

105.10 USD -1.31 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 96.97 96.97 96.97 0 -1.50(-1.52%)
Aug 30, 2018 100.18 100.46 97.17 98.47 452,759 -2.09(-2.08%)
Aug 29, 2018 99.90 100.91 99.04 100.56 342,759 +0.66(+0.66%)
Aug 28, 2018 98.09 100.04 97.64 99.90 351,486 +2.23(+2.28%)
Aug 27, 2018 96.79 98.28 96.79 97.67 227,395 +1.10(+1.14%)
Aug 24, 2018 96.51 96.69 95.75 96.57 186,300 +0.17(+0.18%)
Aug 23, 2018 96.59 96.97 95.40 96.40 136,502 -0.27(-0.28%)
Aug 22, 2018 96.94 97.11 95.99 96.67 179,948 -0.64(-0.66%)
Aug 21, 2018 96.50 97.77 96.33 97.31 227,131 +1.07(+1.11%)
Aug 20, 2018 97.45 97.89 96.06 96.24 141,106 -1.07(-1.10%)
Aug 17, 2018 96.24 97.62 95.99 97.31 280,100 +0.81(+0.84%)
Aug 16, 2018 95.14 97.21 94.54 96.50 284,604 +2.03(+2.15%)
Aug 15, 2018 95.26 95.57 93.87 94.47 213,002 -1.01(-1.06%)
Aug 14, 2018 94.63 96.23 94.26 95.48 221,785 +1.57(+1.67%)
Aug 13, 2018 94.76 95.41 93.80 93.91 154,034 -0.92(-0.97%)
Aug 10, 2018 96.07 96.07 94.26 94.83 309,900 -1.97(-2.04%)
Aug 09, 2018 97.10 97.93 96.62 96.80 128,324 -0.14(-0.14%)
Aug 08, 2018 96.78 97.31 95.34 96.94 230,654 +0.19(+0.20%)
Aug 07, 2018 96.24 97.22 95.75 96.75 424,278 +0.63(+0.66%)
Aug 06, 2018 95.71 96.20 94.92 96.12 147,896 +0.31(+0.32%)
Aug 03, 2018 97.32 97.85 95.00 95.81 213,100 -1.47(-1.51%)
Aug 02, 2018 94.06 97.52 94.01 97.28 236,416 +2.50(+2.64%)
Aug 01, 2018 96.47 96.47 94.46 94.78 247,567 -1.69(-1.75%)
Jul 31, 2018 95.93 97.36 95.06 96.47 440,227 +1.02(+1.07%)
Jul 30, 2018 94.39 95.98 94.16 95.45 474,074 +1.06(+1.12%)
Jul 27, 2018 96.49 97.05 94.05 94.39 376,000 -2.20(-2.28%)
Jul 26, 2018 95.76 97.11 95.76 96.59 237,672 +0.65(+0.68%)
Jul 25, 2018 96.46 96.46 94.64 95.94 414,176 -0.24(-0.25%)
Jul 24, 2018 99.04 99.22 95.72 96.18 272,132 -2.21(-2.25%)
Jul 23, 2018 98.39 98.72 97.17 98.39 267,718 -0.21(-0.21%)
Jul 20, 2018 100.60 100.64 98.30 98.60 203,659 -2.10(-2.09%)
Jul 19, 2018 99.61 100.91 99.61 100.70 363,710 +1.06(+1.06%)
Jul 18, 2018 99.18 100.13 98.41 99.64 501,615 +0.99(+1.00%)
Jul 17, 2018 98.38 99.50 98.24 98.65 229,083 +0.05(+0.05%)
Jul 16, 2018 100.41 100.81 98.01 98.60 262,197 -1.87(-1.86%)
Jul 13, 2018 100.78 101.69 100.06 100.47 214,212 -0.53(-0.52%)
Jul 12, 2018 101.23 101.64 99.31 101.00 273,092 +0.21(+0.21%)
Jul 11, 2018 101.60 102.49 100.59 100.79 285,223 -1.69(-1.65%)
Jul 10, 2018 103.48 103.94 101.17 102.48 294,404 -1.44(-1.39%)
Jul 09, 2018 103.30 104.27 102.70 103.92 288,169 +0.59(+0.57%)
Jul 06, 2018 102.64 104.74 102.61 103.33 331,302 +0.58(+0.56%)
Jul 05, 2018 99.19 103.10 99.00 102.75 510,825 +3.75(+3.79%)
Jul 03, 2018 99.00 99.00 99.00 0 -0.47(-0.47%)
Jul 02, 2018 95.79 100.69 95.49 99.47 658,492 +2.96(+3.07%)
Jun 29, 2018 103.61 103.61 96.05 96.51 1,489,689 -10.23(-9.58%)
Jun 28, 2018 107.23 110.39 106.40 106.74 634,819 -0.81(-0.75%)
Jun 27, 2018 109.89 111.74 107.44 107.55 257,798 -2.11(-1.92%)
Jun 26, 2018 107.82 110.48 107.43 109.66 355,700 +2.40(+2.24%)
Jun 25, 2018 110.31 110.67 105.99 107.26 427,989 -3.17(-2.87%)
Jun 22, 2018 112.73 112.73 110.20 110.43 489,383 -1.55(-1.38%)
Jun 21, 2018 113.25 113.37 111.41 111.98 206,573 -1.11(-0.98%)
Jun 20, 2018 113.57 114.50 112.19 113.09 131,206 -0.29(-0.26%)
Jun 19, 2018 113.49 113.65 110.04 113.38 167,496 -1.30(-1.13%)
Jun 18, 2018 115.33 115.80 114.16 114.68 164,181 -1.61(-1.38%)
Jun 15, 2018 116.47 114.83 116.29 376,679 +1.46(+1.27%)
Jun 14, 2018 113.47 115.04 112.99 114.83 178,707 +1.70(+1.50%)
Jun 13, 2018 112.18 113.86 111.68 113.13 362,270 +1.10(+0.98%)
Jun 12, 2018 112.45 113.15 111.11 112.03 156,515 -0.48(-0.43%)
Jun 11, 2018 112.00 113.00 111.99 112.51 122,964 +0.24(+0.21%)
Jun 08, 2018 111.13 112.33 110.32 112.27 137,776 +0.95(+0.85%)
Jun 07, 2018 112.09 112.25 110.53 111.32 80,445 -0.48(-0.43%)
Jun 06, 2018 111.83 111.80 112,947 +0.67(+0.60%)
Jun 05, 2018 109.40 111.32 109.12 111.13 111,009 +1.67(+1.53%)
Jun 04, 2018 108.99 109.67 108.40 109.46 96,949 +1.09(+1.01%)
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.