Synnex Corp (NY: SNX )

102.38 +2.31 (+2.31%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 84.48 86.08 83.27 85.79 600,431 -0.54(-0.62%)
Apr 29, 2020 81.83 86.53 79.69 86.33 478,274 +7.09(+8.95%)
Apr 28, 2020 79.73 80.17 77.51 79.24 499,954 +1.78(+2.30%)
Apr 27, 2020 76.17 78.21 75.49 77.46 316,231 +2.78(+3.73%)
Apr 24, 2020 72.48 75.49 71.76 74.67 453,955 +3.16(+4.41%)
Apr 23, 2020 71.66 73.25 71.16 71.52 321,557 +1.06(+1.50%)
Apr 22, 2020 71.25 71.47 69.63 70.46 366,345 +1.66(+2.41%)
Apr 21, 2020 70.98 71.83 68.77 68.80 405,861 -3.99(-5.48%)
Apr 20, 2020 74.72 75.92 72.70 72.79 328,451 -3.89(-5.07%)
Apr 17, 2020 77.30 79.37 75.30 76.68 300,153 +2.86(+3.88%)
Apr 16, 2020 74.00 74.70 71.85 73.82 497,478 -0.13(-0.17%)
Apr 15, 2020 76.59 77.84 72.84 73.95 544,451 -5.66(-7.11%)
Apr 14, 2020 81.31 83.25 77.49 79.61 511,798 -0.65(-0.81%)
Apr 13, 2020 83.82 84.49 78.66 80.26 296,934 -3.42(-4.09%)
Apr 09, 2020 83.05 86.78 81.76 83.68 465,283 +3.00(+3.72%)
Apr 08, 2020 76.14 81.11 75.92 80.68 396,195 +6.08(+8.16%)
Apr 07, 2020 75.70 77.76 74.03 74.59 489,167 +3.46(+4.86%)
Apr 06, 2020 70.09 72.79 68.88 71.14 537,005 +4.87(+7.35%)
Apr 03, 2020 70.78 72.64 65.31 66.27 552,339 -4.74(-6.68%)
Apr 02, 2020 70.57 74.99 70.21 71.01 678,410 +0.83(+1.19%)
Apr 01, 2020 68.73 71.20 67.11 70.18 559,481 -1.45(-2.02%)
Mar 31, 2020 72.51 76.43 71.00 71.63 696,113 -1.50(-2.05%)
Mar 30, 2020 70.52 73.62 69.27 73.12 692,889 +2.73(+3.88%)
Mar 27, 2020 72.84 72.93 68.83 70.39 796,564 -5.71(-7.51%)
Mar 26, 2020 73.05 79.38 71.85 76.10 540,484 +3.60(+4.96%)
Mar 25, 2020 71.48 78.18 68.72 72.51 1,115,643 -6.92(-8.71%)
Mar 24, 2020 77.40 81.24 75.45 79.43 639,785 +6.52(+8.94%)
Mar 23, 2020 74.14 76.04 69.47 72.91 576,473 -0.48(-0.65%)
Mar 20, 2020 72.23 77.90 70.06 73.39 687,668 +2.89(+4.10%)
Mar 19, 2020 63.83 71.57 57.84 70.50 657,160 +5.86(+9.06%)
Mar 18, 2020 67.83 69.38 51.01 64.64 619,024 -8.77(-11.95%)
Mar 17, 2020 77.52 78.21 67.02 73.41 519,190 -2.73(-3.59%)
Mar 16, 2020 84.27 84.27 76.00 76.14 444,851 -14.35(-15.86%)
Mar 13, 2020 87.31 90.72 80.98 90.50 531,621 +6.13(+7.27%)
Mar 12, 2020 91.32 92.72 84.31 84.36 451,980 -14.60(-14.75%)
Mar 11, 2020 103.68 104.52 97.24 98.96 421,781 -8.04(-7.52%)
Mar 10, 2020 108.13 108.13 101.13 107.01 336,616 +2.51(+2.40%)
Mar 09, 2020 111.70 111.70 104.43 104.50 297,802 -15.15(-12.66%)
Mar 06, 2020 119.60 122.67 117.73 119.65 358,326 -4.29(-3.46%)
Mar 05, 2020 126.34 126.44 122.28 123.94 183,717 -5.26(-4.07%)
Mar 04, 2020 127.23 129.29 124.82 129.20 206,585 +4.63(+3.72%)
Mar 03, 2020 126.86 130.35 124.25 124.57 324,948 -2.63(-2.06%)
Mar 02, 2020 123.97 127.30 120.72 127.19 475,001 +4.68(+3.82%)
Feb 28, 2020 118.91 123.45 118.56 122.51 529,580 -1.47(-1.19%)
Feb 27, 2020 127.57 128.54 123.90 123.98 529,436 -7.14(-5.45%)
Feb 26, 2020 131.47 134.54 130.87 131.12 320,411 +0.65(+0.50%)
Feb 25, 2020 134.92 134.92 130.05 130.47 616,092 -3.42(-2.55%)
Feb 24, 2020 134.09 135.74 132.88 133.89 362,838 -5.00(-3.60%)
Feb 21, 2020 141.19 141.25 138.29 138.89 239,734 -3.40(-2.39%)
Feb 20, 2020 140.23 142.43 139.53 142.29 216,876 +1.58(+1.12%)
Feb 19, 2020 138.94 141.30 138.55 140.71 308,240 +2.38(+1.72%)
Feb 18, 2020 139.22 140.03 137.78 138.33 218,374 -1.22(-0.87%)
Feb 14, 2020 141.00 141.02 138.75 139.55 346,181 -1.54(-1.09%)
Feb 13, 2020 140.14 141.93 138.89 141.09 312,935 -0.17(-0.12%)
Feb 12, 2020 139.75 141.32 138.37 141.25 321,540 +2.49(+1.79%)
Feb 11, 2020 138.30 140.58 138.30 138.76 254,000 +1.15(+0.83%)
Feb 10, 2020 134.84 137.64 134.45 137.62 356,743 +2.00(+1.47%)
Feb 07, 2020 138.87 138.87 135.28 135.62 204,320 -3.97(-2.84%)
Feb 06, 2020 139.17 140.73 138.32 139.59 302,152 +0.71(+0.51%)
Feb 05, 2020 140.09 140.09 137.70 138.87 223,730 +0.21(+0.15%)
Feb 04, 2020 140.27 140.27 138.50 138.67 363,136 +0.94(+0.68%)
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.