Synnex Corp (NY: SNX )

119.54 USD +0.06 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 113.07 113.98 111.84 112.90 393,015 +0.39(+0.35%)
Sep 27, 2019 114.00 114.82 111.10 112.51 368,500 -1.16(-1.02%)
Sep 26, 2019 112.79 114.46 111.23 113.67 822,473 +1.08(+0.96%)
Sep 25, 2019 105.55 114.91 105.03 112.59 2,001,375 +16.84(+17.59%)
Sep 24, 2019 98.18 98.90 95.61 95.75 656,535 -2.09(-2.14%)
Sep 23, 2019 97.36 98.56 96.55 97.84 356,131 -0.09(-0.09%)
Sep 20, 2019 97.44 98.41 95.89 97.93 952,900 +0.44(+0.45%)
Sep 19, 2019 97.06 98.10 96.57 97.49 303,763 +0.57(+0.59%)
Sep 18, 2019 95.50 96.99 95.06 96.92 284,574 +0.99(+1.03%)
Sep 17, 2019 96.89 96.89 94.53 95.93 292,501 -1.18(-1.22%)
Sep 16, 2019 96.66 98.17 96.36 97.11 252,672 -0.21(-0.22%)
Sep 13, 2019 97.99 98.61 96.97 97.32 233,300 -0.79(-0.81%)
Sep 12, 2019 98.25 98.68 94.88 98.11 291,468 +0.24(+0.25%)
Sep 11, 2019 94.53 97.94 92.84 97.87 312,351 +3.99(+4.25%)
Sep 10, 2019 91.61 93.90 89.99 93.88 233,263 +2.20(+2.40%)
Sep 09, 2019 91.15 91.82 90.02 91.68 262,928 +1.09(+1.20%)
Sep 06, 2019 89.15 91.52 88.98 90.59 447,900 +2.90(+3.31%)
Sep 05, 2019 87.48 89.50 87.48 87.69 228,047 +2.20(+2.57%)
Sep 04, 2019 83.89 85.59 83.89 85.49 209,931 +2.99(+3.62%)
Sep 03, 2019 82.70 83.46 81.61 82.50 218,097 -1.31(-1.56%)
Aug 30, 2019 84.86 85.09 83.21 83.81 220,900 -0.20(-0.24%)
Aug 29, 2019 83.35 85.06 83.29 84.01 243,974 +3.17(+3.92%)
Aug 28, 2019 79.72 81.33 79.26 80.84 178,570 +0.94(+1.18%)
Aug 27, 2019 84.62 84.62 79.90 79.90 228,161 -3.98(-4.74%)
Aug 26, 2019 84.40 84.79 83.38 83.88 284,675 +0.64(+0.77%)
Aug 23, 2019 85.53 86.65 82.96 83.24 295,700 -3.07(-3.56%)
Aug 22, 2019 85.51 86.75 85.10 86.31 211,398 +1.33(+1.57%)
Aug 21, 2019 85.12 85.40 84.46 84.98 188,412 +0.98(+1.17%)
Aug 20, 2019 85.10 85.64 83.82 84.00 259,912 -1.06(-1.25%)
Aug 19, 2019 84.80 85.95 83.86 85.06 351,031 +2.13(+2.57%)
Aug 16, 2019 79.91 83.49 79.91 82.93 279,600 +3.63(+4.58%)
Aug 15, 2019 80.75 81.19 78.55 79.30 213,899 -1.39(-1.72%)
Aug 14, 2019 83.09 83.37 80.51 80.69 340,830 -4.55(-5.34%)
Aug 13, 2019 83.13 86.50 82.21 85.24 268,164 +2.11(+2.54%)
Aug 12, 2019 83.99 84.16 82.90 83.13 191,298 -1.72(-2.03%)
Aug 09, 2019 85.50 85.96 84.07 84.85 210,100 -1.56(-1.81%)
Aug 08, 2019 85.55 86.63 85.14 86.41 396,440 +1.54(+1.81%)
Aug 07, 2019 83.77 85.57 82.91 84.87 258,806 -0.03(-0.04%)
Aug 06, 2019 86.55 87.82 84.04 84.90 350,048 -0.68(-0.79%)
Aug 05, 2019 88.06 88.28 84.76 85.58 426,299 -5.26(-5.79%)
Aug 02, 2019 95.08 95.08 90.78 90.84 383,600 -5.12(-5.34%)
Aug 01, 2019 98.50 100.58 95.57 95.96 268,754 -2.58(-2.62%)
Jul 31, 2019 100.90 101.35 98.47 98.54 287,006 -2.32(-2.30%)
Jul 30, 2019 99.45 101.03 98.25 100.86 219,829 +0.62(+0.62%)
Jul 29, 2019 100.15 100.44 98.29 100.24 377,827 +0.29(+0.29%)
Jul 26, 2019 99.11 100.52 99.09 99.95 322,800 +0.72(+0.73%)
Jul 25, 2019 100.08 100.27 98.56 99.23 235,791 -1.12(-1.12%)
Jul 24, 2019 97.93 100.50 97.93 100.35 338,141 +2.18(+2.22%)
Jul 23, 2019 97.24 98.26 96.71 98.17 286,729 +1.87(+1.94%)
Jul 22, 2019 96.00 97.38 95.86 96.30 341,160 +0.92(+0.96%)
Jul 19, 2019 96.02 97.26 95.31 95.38 239,600 -0.16(-0.17%)
Jul 18, 2019 95.91 96.11 94.78 95.54 286,925 +0.27(+0.28%)
Jul 17, 2019 95.19 96.56 94.34 95.27 409,939 -0.16(-0.17%)
Jul 16, 2019 95.01 95.89 93.85 95.43 267,296 -0.57(-0.59%)
Jul 15, 2019 96.47 96.47 94.82 96.00 331,818 -0.06(-0.06%)
Jul 12, 2019 93.47 96.67 93.47 96.06 345,600 +2.24(+2.39%)
Jul 11, 2019 96.08 96.08 93.47 93.82 352,451 -2.27(-2.36%)
Jul 10, 2019 97.37 98.14 95.57 96.09 380,523 -0.64(-0.66%)
Jul 09, 2019 97.48 98.20 96.09 96.73 492,360 -1.77(-1.80%)
Jul 08, 2019 101.42 102.10 98.32 98.50 408,289 -3.52(-3.45%)
Jul 05, 2019 99.34 102.25 99.22 102.02 402,100 +1.93(+1.93%)
Jul 03, 2019 100.18 101.05 99.48 100.09 974,500 +0.46(+0.46%)
Jul 02, 2019 100.60 100.87 98.42 99.63 390,403 -1.17(-1.16%)
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.