Synnex Corp (NY: SNX )

115.29 USD -3.77 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 118.44 118.44 114.94 115.29 611,136 -3.77(-3.17%)
Sep 16, 2021 119.16 120.62 118.41 119.06 167,635 +0.39(+0.33%)
Sep 15, 2021 116.91 118.96 115.96 118.67 266,276 +2.44(+2.10%)
Sep 14, 2021 118.99 119.03 115.67 116.23 149,737 -2.70(-2.27%)
Sep 13, 2021 118.94 119.72 117.78 118.93 153,149 +0.52(+0.44%)
Sep 10, 2021 122.51 123.18 118.20 118.41 180,343 -3.87(-3.16%)
Sep 09, 2021 122.85 123.35 121.98 122.28 206,186 -1.20(-0.97%)
Sep 08, 2021 127.67 127.67 122.56 123.48 288,188 -4.12(-3.23%)
Sep 07, 2021 126.52 128.04 126.07 127.60 234,555 -0.05(-0.04%)
Sep 03, 2021 128.36 128.86 127.46 127.65 105,363 -1.01(-0.79%)
Sep 02, 2021 128.19 129.90 127.76 128.66 134,334 +1.06(+0.83%)
Sep 01, 2021 127.61 128.20 125.60 127.60 167,744 +0.53(+0.42%)
Aug 31, 2021 129.08 129.27 126.44 127.07 223,674 -2.26(-1.75%)
Aug 30, 2021 129.21 130.93 128.00 129.33 126,644 +0.63(+0.49%)
Aug 27, 2021 127.89 129.84 127.45 128.70 215,772 +0.89(+0.70%)
Aug 26, 2021 128.58 129.33 127.15 127.81 88,029 -0.50(-0.39%)
Aug 25, 2021 126.24 129.58 126.21 128.31 108,746 +2.18(+1.73%)
Aug 24, 2021 125.37 126.50 124.69 126.13 116,028 +0.92(+0.73%)
Aug 23, 2021 126.58 126.58 124.48 125.21 107,936 +0.02(+0.02%)
Aug 20, 2021 123.05 125.47 122.37 125.19 88,955 +1.92(+1.56%)
Aug 19, 2021 121.33 123.43 121.33 123.27 103,793 +0.18(+0.15%)
Aug 18, 2021 122.98 125.05 122.62 123.09 81,159 -0.25(-0.20%)
Aug 17, 2021 123.87 124.21 121.07 123.34 105,636 -1.48(-1.19%)
Aug 16, 2021 123.97 125.21 123.35 124.82 105,421 +0.11(+0.09%)
Aug 13, 2021 126.43 126.52 124.46 124.71 103,988 -1.76(-1.39%)
Aug 12, 2021 127.36 127.36 124.92 126.47 90,555 -0.59(-0.46%)
Aug 11, 2021 125.12 127.11 123.90 127.06 166,038 +2.48(+1.99%)
Aug 10, 2021 123.78 124.83 122.56 124.58 197,629 +1.07(+0.87%)
Aug 09, 2021 122.50 123.95 121.20 123.51 122,364 +0.81(+0.66%)
Aug 06, 2021 122.62 124.08 122.62 122.70 174,716 +0.23(+0.19%)
Aug 05, 2021 121.02 123.00 121.02 122.47 133,585 +1.48(+1.22%)
Aug 04, 2021 118.83 122.16 118.35 120.99 240,910 +1.49(+1.25%)
Aug 03, 2021 119.03 120.04 116.53 119.50 137,924 +1.72(+1.46%)
Aug 02, 2021 119.54 121.72 117.70 117.78 188,831 -1.76(-1.47%)
Jul 30, 2021 119.46 121.34 118.84 119.54 148,048 +0.06(+0.05%)
Jul 29, 2021 118.73 120.01 116.85 119.48 507,206 +1.37(+1.16%)
Jul 28, 2021 117.78 119.00 115.94 118.11 112,558 +1.02(+0.87%)
Jul 27, 2021 116.47 118.00 115.48 117.09 137,540 -1.24(-1.05%)
Jul 26, 2021 118.00 119.23 117.60 118.33 176,491 +1.22(+1.04%)
Jul 23, 2021 116.35 117.46 115.37 117.11 142,959 +1.52(+1.31%)
Jul 22, 2021 114.57 115.90 113.38 115.59 242,140 +0.83(+0.72%)
Jul 21, 2021 114.40 116.83 113.55 114.76 257,745 +1.49(+1.32%)
Jul 20, 2021 110.84 114.01 109.42 113.27 422,768 +3.06(+2.78%)
Jul 19, 2021 109.47 111.39 108.38 110.21 457,956 -1.39(-1.25%)
Jul 16, 2021 115.36 116.00 111.40 111.60 193,367 -2.85(-2.49%)
Jul 15, 2021 114.99 116.36 113.74 114.45 192,639 -2.18(-1.87%)
Jul 14, 2021 116.50 118.03 115.72 116.63 222,420 +1.01(+0.87%)
Jul 13, 2021 118.43 118.64 115.46 115.62 256,554 -3.50(-2.94%)
Jul 12, 2021 119.45 120.08 118.24 119.12 361,233 -1.29(-1.07%)
Jul 09, 2021 118.99 120.81 116.48 120.41 259,040 +2.59(+2.20%)
Jul 08, 2021 116.39 118.52 113.79 117.82 384,208 -1.18(-0.99%)
Jul 07, 2021 116.86 119.40 114.72 119.00 419,057 +2.63(+2.26%)
Jul 06, 2021 120.63 120.63 115.86 116.37 485,411 -4.50(-3.72%)
Jul 02, 2021 122.23 122.50 120.51 120.87 175,242 -1.18(-0.97%)
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.