Synnex Corp (NY: SNX )

96.91 -0.49 (-0.50%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 127.19 127.37 124.58 125.20 227,007 -2.23(-1.75%)
Aug 30, 2021 127.31 129.01 126.12 127.43 128,531 +0.62(+0.49%)
Aug 27, 2021 126.01 127.93 125.58 126.81 218,987 +0.88(+0.70%)
Aug 26, 2021 126.69 127.43 125.28 125.93 89,340 -0.49(-0.39%)
Aug 25, 2021 124.39 127.68 124.35 126.43 110,366 +2.15(+1.73%)
Aug 24, 2021 123.53 124.64 122.86 124.28 117,757 +0.91(+0.74%)
Aug 23, 2021 124.72 124.72 122.65 123.37 109,544 +0.02(+0.02%)
Aug 20, 2021 121.24 123.63 120.58 123.35 90,280 +1.89(+1.56%)
Aug 19, 2021 119.55 121.62 119.55 121.46 105,339 +0.18(+0.15%)
Aug 18, 2021 121.17 123.21 120.82 121.28 82,368 -0.25(-0.20%)
Aug 17, 2021 122.05 122.39 119.30 121.53 107,210 -1.46(-1.19%)
Aug 16, 2021 122.15 123.38 121.54 122.99 106,992 +0.11(+0.09%)
Aug 13, 2021 124.57 124.66 122.63 122.88 105,537 -1.73(-1.39%)
Aug 12, 2021 125.49 125.49 123.09 124.61 91,904 -0.58(-0.46%)
Aug 11, 2021 123.28 125.24 122.08 125.19 168,512 +2.44(+1.99%)
Aug 10, 2021 121.96 123.00 120.76 122.75 200,574 +1.06(+0.87%)
Aug 09, 2021 120.70 122.13 119.42 121.70 124,187 +0.80(+0.66%)
Aug 06, 2021 120.82 122.26 120.82 120.90 177,319 +0.23(+0.19%)
Aug 05, 2021 119.24 121.20 119.24 120.67 135,575 +1.46(+1.22%)
Aug 04, 2021 117.08 120.37 116.61 119.21 244,500 +1.47(+1.25%)
Aug 03, 2021 117.28 118.28 114.82 117.75 139,979 +1.69(+1.46%)
Aug 02, 2021 117.78 119.93 115.97 116.05 191,645 -1.73(-1.47%)
Jul 30, 2021 117.71 119.56 117.09 117.78 150,254 +0.06(+0.05%)
Jul 29, 2021 116.99 118.25 115.13 117.73 514,764 +1.35(+1.16%)
Jul 28, 2021 116.05 117.25 114.24 116.38 114,235 +1.01(+0.87%)
Jul 27, 2021 114.76 116.27 113.79 115.37 139,589 -1.22(-1.05%)
Jul 26, 2021 116.27 117.48 115.87 116.59 179,121 +1.20(+1.04%)
Jul 23, 2021 114.64 115.73 113.68 115.39 145,089 +1.50(+1.31%)
Jul 22, 2021 112.89 114.20 111.72 113.89 245,748 +0.82(+0.72%)
Jul 21, 2021 112.72 115.11 111.88 113.08 261,586 +1.47(+1.32%)
Jul 20, 2021 109.21 112.34 107.81 111.61 429,068 +3.02(+2.78%)
Jul 19, 2021 107.86 109.75 106.79 108.59 464,780 -1.37(-1.24%)
Jul 16, 2021 113.67 114.30 109.76 109.96 196,248 -2.81(-2.49%)
Jul 15, 2021 113.30 114.65 112.07 112.77 195,509 -1.95(-1.70%)
Jul 14, 2021 114.59 116.10 113.83 114.72 226,122 +0.99(+0.87%)
Jul 13, 2021 116.49 116.70 113.57 113.73 260,824 -3.44(-2.94%)
Jul 12, 2021 117.49 118.11 116.30 117.17 367,246 -1.27(-1.07%)
Jul 09, 2021 117.04 118.83 114.57 118.44 263,352 +2.55(+2.20%)
Jul 08, 2021 114.48 116.58 111.92 115.89 390,603 -1.16(-0.99%)
Jul 07, 2021 114.95 117.44 112.84 117.05 426,032 +2.59(+2.26%)
Jul 06, 2021 118.66 118.66 113.96 114.47 493,491 -4.43(-3.72%)
Jul 02, 2021 120.23 120.50 118.54 118.89 178,159 -1.16(-0.97%)
Jul 01, 2021 120.35 120.98 119.28 120.05 226,413 +0.29(+0.24%)
Jun 30, 2021 120.28 121.10 119.15 119.77 270,584 -0.71(-0.59%)
Jun 29, 2021 119.94 121.76 119.48 120.47 223,604 +0.53(+0.44%)
Jun 28, 2021 121.14 122.11 119.73 119.94 314,443 +0.59(+0.49%)
Jun 25, 2021 117.78 119.70 114.41 119.35 707,153 +0.42(+0.36%)
Jun 24, 2021 118.02 119.23 116.83 118.93 315,186 +1.96(+1.67%)
Jun 23, 2021 116.07 118.33 115.75 116.97 228,624 +0.91(+0.78%)
Jun 22, 2021 116.93 117.52 115.64 116.07 285,537 -1.50(-1.27%)
Jun 21, 2021 116.86 119.02 116.74 117.56 240,117 +1.88(+1.62%)
Jun 18, 2021 115.70 116.86 114.57 115.68 588,864 -2.00(-1.70%)
Jun 17, 2021 122.28 122.28 116.50 117.68 322,173 -5.28(-4.30%)
Jun 16, 2021 125.00 125.13 121.78 122.96 192,177 -2.61(-2.08%)
Jun 15, 2021 127.34 127.34 124.46 125.57 163,654 -0.92(-0.72%)
Jun 14, 2021 127.37 128.41 126.01 126.48 368,454 -0.88(-0.69%)
Jun 11, 2021 125.21 127.38 125.21 127.36 253,109 +2.47(+1.98%)
Jun 10, 2021 124.89 125.40 123.69 124.89 164,551 +0.50(+0.40%)
Jun 09, 2021 127.39 127.43 124.23 124.39 219,775 -2.99(-2.35%)
Jun 08, 2021 124.36 127.57 124.15 127.38 246,251 +2.46(+1.97%)
Jun 07, 2021 125.76 126.40 124.42 124.92 117,609 -0.80(-0.63%)
Jun 04, 2021 124.58 126.13 124.45 125.72 161,191 +0.98(+0.79%)
Jun 03, 2021 123.39 125.51 123.12 124.73 182,749 +0.31(+0.25%)
Jun 02, 2021 125.05 125.62 123.99 124.42 202,681 -0.35(-0.28%)
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.